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 (%)
Jun 30, 2016 16.45 16.56 16.27 16.55 714,129 +0.11(+0.66%)
Jun 29, 2016 16.30 16.57 16.30 16.44 567,638 +0.28(+1.76%)
Jun 28, 2016 15.90 16.20 15.82 16.16 898,484 +0.46(+2.95%)
Jun 27, 2016 15.89 16.04 15.64 15.70 667,979 -0.38(-2.38%)
Jun 24, 2016 15.84 16.27 15.82 16.08 430,314 -0.56(-3.34%)
Jun 23, 2016 16.71 16.78 16.53 16.63 357,092 +0.15(+0.89%)
Jun 22, 2016 16.79 16.79 16.49 16.49 448,779 -0.16(-0.95%)
Jun 21, 2016 16.53 16.76 16.48 16.65 363,807 +0.11(+0.66%)
Jun 20, 2016 16.74 16.91 16.48 16.54 556,385 -0.04(-0.26%)
Jun 17, 2016 16.43 16.66 16.36 16.58 379,341 +0.34(+2.11%)
Jun 16, 2016 16.17 16.33 15.91 16.24 490,602 -0.11(-0.66%)
Jun 15, 2016 16.55 16.62 16.33 16.35 558,086 -0.30(-1.79%)
Jun 14, 2016 16.91 17.09 16.54 16.65 360,022 -0.35(-2.04%)
Jun 13, 2016 16.65 17.07 16.58 16.99 460,642 +0.19(+1.13%)
Jun 10, 2016 16.92 16.97 16.75 16.80 619,761 -0.21(-1.21%)
Jun 09, 2016 16.81 17.06 16.75 17.01 348,198 -0.03(-0.16%)
Jun 08, 2016 17.51 17.54 16.86 17.04 652,962 -0.31(-1.78%)
Jun 07, 2016 17.10 17.39 17.07 17.35 592,418 +0.35(+2.04%)
Jun 06, 2016 16.77 17.03 16.66 17.00 538,361 +0.39(+2.35%)
Jun 03, 2016 16.48 16.67 16.48 16.61 338,153 +0.29(+1.76%)
Jun 02, 2016 16.01 16.36 16.00 16.32 320,390 +0.20(+1.25%)
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.