Indicators

Pembina Pipeline Cor (NY: PBA )

36.94 -0.16 (-0.43%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.99	22.12	21.75	21.79	940,886	-0.22(-1.02%)
Sep 27, 2018	21.85	22.08	21.80	22.02	599,094	+0.23(+1.06%)
Sep 26, 2018	22.02	22.10	21.74	21.79	433,387	-0.24(-1.11%)
Sep 25, 2018	22.11	22.24	21.98	22.03	668,259	+0.09(+0.41%)
Sep 24, 2018	21.83	22.14	21.78	21.94	719,288	+0.40(+1.88%)
Sep 21, 2018	21.39	21.62	21.30	21.54	990,593	+0.18(+0.87%)
Sep 20, 2018	21.46	21.50	21.25	21.35	573,946	-0.03(-0.12%)
Sep 19, 2018	21.40	21.44	21.18	21.38	570,822	+0.00(+0.00%)
Sep 18, 2018	21.10	21.40	21.10	21.38	542,727	+0.31(+1.48%)
Sep 17, 2018	21.10	21.36	21.02	21.07	520,031	+0.03(+0.12%)
Sep 14, 2018	21.05	21.09	20.87	21.04	417,347	-0.04(-0.18%)
Sep 13, 2018	21.15	21.23	21.04	21.08	353,938	-0.11(-0.54%)
Sep 12, 2018	21.25	21.35	21.05	21.19	524,945	+0.06(+0.27%)
Sep 11, 2018	21.02	21.21	20.91	21.14	570,697	+0.11(+0.52%)
Sep 10, 2018	21.10	21.27	21.00	21.03	775,769	-0.03(-0.12%)
Sep 07, 2018	21.03	21.06	20.70	21.05	1,016,785	-0.13(-0.63%)
Sep 06, 2018	21.42	21.42	21.06	21.19	948,377	-0.21(-0.98%)
Sep 05, 2018	21.28	21.42	20.82	21.40	980,513	+0.10(+0.45%)

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.