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 (%)
Mar 28, 2013	14.19	14.30	14.10	14.29	773,341	+0.08(+0.54%)
Mar 27, 2013	14.06	14.28	14.04	14.21	622,127	+0.16(+1.13%)
Mar 26, 2013	13.85	14.08	13.81	14.05	475,554	+0.25(+1.83%)
Mar 25, 2013	13.81	13.83	13.68	13.80	301,473	+0.01(+0.10%)
Mar 22, 2013	13.84	13.86	13.75	13.78	343,708	-0.02(-0.13%)
Mar 21, 2013	13.77	13.82	13.63	13.80	294,236	+0.01(+0.07%)
Mar 20, 2013	13.79	13.82	13.76	13.79	348,758	+0.03(+0.20%)
Mar 19, 2013	13.64	13.78	13.62	13.77	440,218	+0.06(+0.43%)
Mar 18, 2013	13.61	13.75	13.59	13.71	565,227	-0.07(-0.53%)
Mar 15, 2013	13.68	13.89	13.64	13.78	1,552,083	+0.10(+0.69%)
Mar 14, 2013	13.56	13.72	13.56	13.68	467,863	+0.13(+0.93%)
Mar 13, 2013	13.63	13.64	13.51	13.56	605,553	-0.29(-2.09%)
Mar 12, 2013	13.87	13.92	13.73	13.85	450,581	-0.03(-0.20%)
Mar 11, 2013	13.69	13.88	13.69	13.87	398,138	+0.15(+1.09%)
Mar 08, 2013	13.74	13.82	13.69	13.73	320,377	+0.02(+0.16%)
Mar 07, 2013	13.64	13.74	13.59	13.70	548,237	+0.12(+0.90%)
Mar 06, 2013	13.60	13.81	13.57	13.58	936,696	+0.18(+1.35%)
Mar 05, 2013	13.21	13.51	13.18	13.40	663,650	+0.27(+2.07%)
Mar 04, 2013	12.82	13.18	12.82	13.13	543,556	+0.38(+2.94%)

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.