Indicators

Pembina Pipeline Cor (NY: PBA )

37.12 +0.18 (+0.49%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.54	17.89	17.26	17.33	795,456	-1.45(-7.71%)
Nov 26, 2014	18.50	18.78	18.78	18.78	1,490,150	+0.19(+1.00%)
Nov 25, 2014	18.70	19.11	18.55	18.60	1,110,526	-0.10(-0.54%)
Nov 24, 2014	19.44	19.48	18.66	18.70	684,223	-0.77(-3.94%)
Nov 21, 2014	19.72	19.95	19.43	19.46	696,660	-0.08(-0.42%)
Nov 20, 2014	19.18	19.59	19.07	19.54	626,729	+0.41(+2.17%)
Nov 19, 2014	18.80	19.16	18.80	19.13	597,663	+0.28(+1.51%)
Nov 18, 2014	18.77	19.13	18.77	18.85	574,267	-0.02(-0.08%)
Nov 17, 2014	18.89	19.02	18.53	18.86	958,177	-0.17(-0.92%)
Nov 14, 2014	19.47	19.69	18.99	19.04	873,558	-0.46(-2.38%)
Nov 13, 2014	19.92	20.09	19.37	19.50	642,734	-0.45(-2.28%)
Nov 12, 2014	19.93	20.08	19.73	19.95	501,009	+0.02(+0.12%)
Nov 11, 2014	19.85	19.98	19.54	19.93	381,505	+0.08(+0.40%)
Nov 10, 2014	20.18	20.43	19.76	19.85	438,226	-0.24(-1.19%)
Nov 07, 2014	19.62	20.26	19.59	20.09	500,316	+0.60(+3.07%)
Nov 06, 2014	19.52	19.69	19.27	19.49	688,384	-0.05(-0.26%)
Nov 05, 2014	19.81	19.88	19.42	19.54	947,497	-0.53(-2.66%)
Nov 04, 2014	20.32	20.55	19.72	20.07	759,627	-0.33(-1.61%)

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.