Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.10 -0.45 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.63 15.99 15.63 15.84 451,254 +0.07(+0.44%)
Mar 30, 2015 15.85 16.01 15.76 15.77 489,068 -0.15(-0.91%)
Mar 27, 2015 16.14 16.27 15.86 15.92 390,285 -0.29(-1.79%)
Mar 26, 2015 16.60 16.72 16.11 16.21 447,225 -0.22(-1.34%)
Mar 25, 2015 16.50 16.67 16.39 16.43 654,973 +0.00(+0.00%)
Mar 24, 2015 16.16 16.51 16.10 16.43 433,154 +0.28(+1.70%)
Mar 23, 2015 16.25 16.44 16.09 16.15 349,355 -0.00(-0.02%)
Mar 20, 2015 15.92 16.30 15.84 16.16 582,187 +0.48(+3.05%)
Mar 19, 2015 16.14 16.15 15.63 15.68 661,384 -0.67(-4.08%)
Mar 18, 2015 15.76 16.43 15.66 16.34 719,167 +0.42(+2.66%)
Mar 17, 2015 15.48 15.93 15.48 15.92 387,600 +0.37(+2.37%)
Mar 16, 2015 15.52 15.61 15.46 15.55 668,235 -0.03(-0.19%)
Mar 13, 2015 15.65 15.70 15.39 15.58 544,546 -0.19(-1.23%)
Mar 12, 2015 15.82 15.91 15.71 15.78 385,203 +0.15(+0.96%)
Mar 11, 2015 15.68 15.82 15.51 15.63 445,147 +0.13(+0.87%)
Mar 10, 2015 15.57 15.70 15.46 15.49 457,715 -0.27(-1.71%)
Mar 09, 2015 16.19 16.20 15.76 15.76 413,010 -0.25(-1.56%)
Mar 06, 2015 16.11 16.20 15.84 16.01 849,443 -0.30(-1.83%)
Mar 05, 2015 16.54 16.60 16.26 16.31 559,377 -0.28(-1.68%)
Mar 04, 2015 16.53 16.66 16.25 16.59 585,580 -0.02(-0.12%)
Mar 03, 2015 16.66 16.90 16.46 16.61 836,224 +0.04(+0.27%)
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.