Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.47	18.55	18.37	18.38	700,591	-0.20(-1.10%)
Feb 27, 2017	18.55	18.60	18.34	18.58	771,011	+0.13(+0.68%)
Feb 24, 2017	18.57	18.91	18.43	18.46	1,376,779	+0.14(+0.75%)
Feb 23, 2017	18.56	18.60	18.30	18.32	993,292	-0.10(-0.53%)
Feb 22, 2017	18.36	18.45	18.31	18.42	651,417	-0.02(-0.12%)
Feb 21, 2017	18.48	18.50	18.35	18.44	450,283	-0.07(-0.40%)
Feb 17, 2017		18.51	18.51	18.51	0	+0.04(+0.21%)
Feb 16, 2017	17.95	18.55	17.91	18.47	966,552	+0.75(+4.21%)
Feb 15, 2017	17.72	17.85	17.66	17.73	341,247	-0.08(-0.48%)
Feb 14, 2017	17.81	17.82	17.57	17.81	370,009	+0.06(+0.32%)
Feb 13, 2017	17.77	17.81	17.65	17.75	722,964	-0.03(-0.19%)
Feb 10, 2017	17.72	17.81	17.64	17.79	463,503	+0.22(+1.26%)
Feb 09, 2017	17.59	17.77	17.49	17.57	288,117	+0.06(+0.32%)
Feb 08, 2017	17.39	17.53	17.27	17.51	380,131	+0.08(+0.45%)
Feb 07, 2017	17.51	17.60	17.34	17.43	459,601	-0.21(-1.19%)
Feb 06, 2017	17.96	17.97	17.48	17.64	508,253	-0.34(-1.89%)
Feb 03, 2017	17.84	18.14	17.83	17.98	315,423	+0.14(+0.79%)
Feb 02, 2017	17.69	17.84	17.59	17.84	460,796	+0.29(+1.68%)

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.