Indicators

Pembina Pipeline Cor (NY: PBA )

36.10 -0.45 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.24	16.35	16.15	16.28	390,868	-0.05(-0.28%)
May 28, 2015	16.31	16.38	16.15	16.32	362,266	-0.11(-0.65%)
May 27, 2015	16.42	16.56	16.34	16.43	439,955	-0.06(-0.34%)
May 26, 2015	16.50	16.58	16.34	16.48	449,350	-0.35(-2.10%)
May 22, 2015	16.84	16.84	16.84	16.84	265,025	-0.14(-0.80%)
May 21, 2015	16.54	17.04	16.53	16.97	393,542	+0.40(+2.41%)
May 20, 2015	16.53	16.74	16.48	16.57	364,789	+0.03(+0.16%)
May 19, 2015	16.84	16.88	16.52	16.55	604,691	-0.38(-2.23%)
May 18, 2015	17.21	17.21	16.88	16.92	467,673	-0.36(-2.09%)
May 15, 2015	16.81	17.32	16.68	17.29	480,536	+0.41(+2.41%)
May 14, 2015	17.21	17.24	16.86	16.88	325,046	-0.30(-1.75%)
May 13, 2015	17.40	17.42	17.08	17.18	359,769	-0.22(-1.24%)
May 12, 2015	17.20	17.44	17.14	17.40	373,304	+0.24(+1.38%)
May 11, 2015	17.47	17.47	17.02	17.16	445,923	-0.32(-1.81%)
May 08, 2015	17.53	17.58	17.16	17.48	549,618	+0.05(+0.29%)
May 07, 2015	17.24	17.44	16.98	17.43	657,532	+0.07(+0.41%)
May 06, 2015	17.17	17.45	17.06	17.36	514,445	+0.04(+0.20%)
May 05, 2015	17.75	17.84	17.14	17.32	668,151	-0.34(-1.91%)
May 04, 2015	17.64	17.75	17.58	17.66	439,280	+0.05(+0.26%)

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.