Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.06 12.20 11.84 12.05 709,358 +0.09(+0.75%)
Jan 28, 2016 11.88 11.99 11.50 11.96 768,108 +0.54(+4.68%)
Jan 27, 2016 11.24 11.70 11.14 11.43 595,708 +0.10(+0.89%)
Jan 26, 2016 11.12 11.45 10.92 11.33 636,309 +0.41(+3.74%)
Jan 25, 2016 11.20 11.45 10.88 10.92 846,725 -0.50(-4.36%)
Jan 22, 2016 11.03 11.43 10.99 11.42 925,822 +0.79(+7.43%)
Jan 21, 2016 10.05 10.73 9.979 10.63 1,257,898 +0.66(+6.61%)
Jan 20, 2016 9.762 10.15 9.397 9.967 1,711,709 -0.11(-1.10%)
Jan 19, 2016 9.999 10.18 9.846 10.08 1,032,609 -0.06(-0.57%)
Jan 15, 2016 10.11 10.14 10.14 10.14 687,468 -0.41(-3.89%)
Jan 14, 2016 10.10 10.57 10.07 10.55 738,526 +0.47(+4.64%)
Jan 13, 2016 10.38 10.42 9.993 10.08 1,302,140 -0.21(-2.04%)
Jan 12, 2016 10.56 10.62 9.946 10.29 1,534,575 -0.17(-1.61%)
Jan 11, 2016 10.65 10.70 10.30 10.46 852,735 -0.21(-1.97%)
Jan 08, 2016 10.49 10.78 10.41 10.67 706,826 +0.29(+2.84%)
Jan 07, 2016 10.60 10.81 10.33 10.37 762,732 -0.48(-4.41%)
Jan 06, 2016 11.04 11.10 10.69 10.85 778,528 -0.45(-3.95%)
Jan 05, 2016 11.30 11.34 11.18 11.30 544,249 -0.04(-0.32%)
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.