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 (%)
Sep 27, 2013	15.08	15.34	15.06	15.21	262,651	+0.10(+0.64%)
Sep 26, 2013	15.11	15.27	15.09	15.11	313,724	+0.02(+0.12%)
Sep 25, 2013	15.05	15.17	15.00	15.10	304,808	+0.07(+0.46%)
Sep 24, 2013	14.88	15.05	14.81	15.03	367,807	+0.15(+0.99%)
Sep 23, 2013	14.82	14.93	14.77	14.88	309,048	+0.18(+1.21%)
Sep 20, 2013	14.72	14.79	14.64	14.70	368,424	-0.06(-0.43%)
Sep 19, 2013	14.69	14.80	14.69	14.77	481,187	+0.12(+0.81%)
Sep 18, 2013	14.31	14.75	14.30	14.65	499,574	+0.33(+2.33%)
Sep 17, 2013	14.33	14.42	14.25	14.31	310,019	+0.05(+0.32%)
Sep 16, 2013	14.30	14.33	14.18	14.27	449,247	+0.09(+0.64%)
Sep 13, 2013	14.25	14.29	14.16	14.18	359,161	-0.05(-0.35%)
Sep 12, 2013	14.40	14.44	14.18	14.23	297,398	-0.18(-1.27%)
Sep 11, 2013	14.35	14.45	14.31	14.41	446,916	+0.08(+0.54%)
Sep 10, 2013	14.13	14.37	14.07	14.33	491,055	+0.26(+1.88%)
Sep 09, 2013	14.07	14.16	14.02	14.07	322,055	+0.03(+0.20%)
Sep 06, 2013	14.12	14.14	14.02	14.04	300,136	+0.03(+0.19%)
Sep 05, 2013	14.11	14.11	13.88	14.01	313,332	-0.05(-0.36%)
Sep 04, 2013	14.09	14.14	14.00	14.06	256,270	-0.03(-0.19%)

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.