Indicators

Pembina Pipeline Cor (NY: PBA )

37.10 -0.15 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.89	16.32	15.86	16.27	456,797	+0.40(+2.53%)
Jul 28, 2016	15.88	15.99	15.84	15.87	368,601	+0.00(+0.00%)
Jul 27, 2016	16.11	16.13	15.73	15.87	492,513	-0.25(-1.52%)
Jul 26, 2016	16.10	16.18	16.00	16.11	322,543	-0.04(-0.24%)
Jul 25, 2016	16.33	16.38	16.05	16.15	451,625	-0.27(-1.63%)
Jul 22, 2016	16.68	16.70	16.25	16.42	353,038	-0.24(-1.44%)
Jul 21, 2016	16.62	16.78	16.60	16.66	432,790	+0.04(+0.24%)
Jul 20, 2016	16.48	16.77	16.41	16.62	457,457	+0.08(+0.50%)
Jul 19, 2016	16.65	16.65	16.38	16.54	384,528	-0.21(-1.26%)
Jul 18, 2016	16.71	16.76	16.53	16.75	514,305	-0.08(-0.46%)
Jul 15, 2016	17.10	17.13	16.79	16.83	344,781	-0.20(-1.17%)
Jul 14, 2016	17.17	17.32	16.98	17.03	797,051	-0.01(-0.07%)
Jul 13, 2016	17.01	17.24	16.90	17.04	337,366	+0.02(+0.13%)
Jul 12, 2016	17.02	17.09	16.88	17.02	312,849	+0.26(+1.52%)
Jul 11, 2016	16.90	17.02	16.75	16.76	355,377	-0.04(-0.23%)
Jul 08, 2016	17.10	17.18	16.78	16.80	252,745	-0.15(-0.88%)
Jul 07, 2016	17.24	17.30	16.79	16.95	397,050	-0.12(-0.68%)
Jul 06, 2016	16.97	17.09	16.76	17.07	793,383	+0.09(+0.52%)
Jul 05, 2016	16.93	17.09	16.80	16.98	840,746	+0.09(+0.56%)

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.