Indicators

Pembina Pipeline Cor (NY: PBA )

36.84 +0.20 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.74	12.98	12.74	12.95	586,919	+0.14(+1.09%)
Dec 28, 2012	12.76	12.91	12.74	12.81	703,036	-0.06(-0.49%)
Dec 27, 2012	12.76	12.88	12.69	12.87	610,718	+0.30(+2.41%)
Dec 26, 2012	12.93	12.96	12.48	12.57	747,450	-0.40(-3.07%)
Dec 24, 2012	12.90	13.01	12.86	12.97	308,576	+0.17(+1.34%)
Dec 21, 2012	12.98	13.04	12.79	12.79	1,543,813	-0.26(-2.01%)
Dec 20, 2012	13.10	13.14	13.02	13.06	496,955	-0.07(-0.52%)
Dec 19, 2012	13.31	13.31	13.05	13.12	607,274	-0.19(-1.46%)
Dec 18, 2012	13.14	13.35	13.14	13.32	449,570	+0.18(+1.34%)
Dec 17, 2012	13.12	13.16	13.05	13.14	532,308	+0.01(+0.10%)
Dec 14, 2012	13.01	13.19	12.99	13.13	552,227	+0.12(+0.90%)
Dec 13, 2012	13.01	13.06	12.97	13.01	620,103	+0.05(+0.38%)
Dec 12, 2012	12.86	13.04	12.85	12.96	530,486	+0.13(+0.99%)
Dec 11, 2012	12.71	12.87	12.69	12.83	454,392	+0.13(+1.03%)
Dec 10, 2012	12.65	12.74	12.65	12.70	559,491	+0.07(+0.57%)
Dec 07, 2012	12.65	12.70	12.60	12.63	464,983	-0.00(-0.04%)
Dec 06, 2012	12.63	12.68	12.59	12.64	397,702	+0.05(+0.43%)
Dec 05, 2012	12.60	12.71	12.56	12.58	424,248	+0.01(+0.11%)

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.