Indicators

Pembina Pipeline Cor (NY: PBA )

36.94 -0.16 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.68	25.14	24.68	25.07	737,084	+0.40(+1.61%)
Jun 27, 2019	24.65	24.72	24.54	24.68	574,917	+0.02(+0.08%)
Jun 26, 2019	24.67	24.86	24.55	24.66	836,112	+0.12(+0.49%)
Jun 25, 2019	24.80	24.80	24.46	24.54	894,225	-0.26(-1.06%)
Jun 24, 2019	24.94	25.00	24.59	24.80	754,237	-0.01(-0.03%)
Jun 21, 2019	24.95	25.01	24.80	24.81	737,060	-0.15(-0.59%)
Jun 20, 2019	25.02	25.33	24.91	24.95	874,482	+0.22(+0.89%)
Jun 19, 2019	24.40	24.74	24.39	24.73	669,595	+0.38(+1.54%)
Jun 18, 2019	24.06	24.38	24.01	24.36	870,446	+0.46(+1.94%)
Jun 17, 2019	24.11	24.11	23.81	23.89	633,624	-0.27(-1.14%)
Jun 14, 2019	24.09	24.23	23.92	24.17	860,153	+0.07(+0.28%)
Jun 13, 2019	24.32	24.32	24.01	24.10	1,555,050	-0.03(-0.11%)
Jun 12, 2019	24.34	24.38	23.93	24.13	3,594,489	-0.39(-1.59%)
Jun 11, 2019	24.50	24.56	24.36	24.52	953,337	+0.08(+0.33%)
Jun 10, 2019	24.46	24.50	24.27	24.44	645,977	+0.03(+0.11%)
Jun 07, 2019	24.46	24.48	24.26	24.41	513,704	+0.13(+0.52%)
Jun 06, 2019	24.16	24.34	24.16	24.28	409,215	+0.13(+0.53%)
Jun 05, 2019	24.30	24.40	24.08	24.16	710,669	-0.18(-0.74%)
Jun 04, 2019	24.10	24.34	24.03	24.34	665,058	+0.35(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.