Indicators

Pembina Pipeline Cor (NY: PBA )

35.51 +0.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.78	13.97	13.66	13.84	348,931	+0.11(+0.82%)
Jun 26, 2013	13.89	13.95	13.71	13.73	359,449	-0.05(-0.36%)
Jun 25, 2013	13.29	13.79	13.29	13.78	686,738	+0.58(+4.38%)
Jun 24, 2013	13.59	13.61	13.15	13.20	1,457,062	-0.60(-4.33%)
Jun 21, 2013	13.86	13.90	13.71	13.80	746,147	-0.06(-0.42%)
Jun 20, 2013	14.12	14.19	13.76	13.86	808,440	-0.52(-3.65%)
Jun 19, 2013	14.46	14.71	14.27	14.38	378,257	-0.03(-0.22%)
Jun 18, 2013	14.45	14.53	14.40	14.41	365,052	-0.06(-0.41%)
Jun 17, 2013	14.63	14.63	14.39	14.47	430,479	-0.07(-0.47%)
Jun 14, 2013	14.37	14.58	14.37	14.54	195,227	+0.17(+1.16%)
Jun 13, 2013	14.13	14.39	14.11	14.37	379,122	+0.21(+1.50%)
Jun 12, 2013	14.44	14.45	14.11	14.16	391,184	-0.24(-1.70%)
Jun 11, 2013	14.34	14.48	14.28	14.40	338,601	-0.06(-0.44%)
Jun 10, 2013	14.39	14.55	14.37	14.47	232,460	+0.05(+0.38%)
Jun 07, 2013	14.38	14.50	14.29	14.41	264,228	+0.08(+0.54%)
Jun 06, 2013	14.10	14.37	14.02	14.34	352,428	+0.18(+1.28%)
Jun 05, 2013	14.36	14.41	14.10	14.15	396,353	-0.20(-1.39%)
Jun 04, 2013	14.42	14.54	14.35	14.35	336,747	-0.18(-1.21%)

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.