Indicators

Pembina Pipeline Cor (NY: PBA )

36.63 -0.09 (-0.23%)

Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.