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 (%)
Jun 28, 2019	24.22	24.67	24.22	24.61	751,072	+0.39(+1.61%)
Jun 27, 2019	24.19	24.26	24.08	24.22	585,827	+0.02(+0.08%)
Jun 26, 2019	24.21	24.40	24.09	24.20	851,979	+0.12(+0.49%)
Jun 25, 2019	24.34	24.34	24.01	24.08	911,195	-0.26(-1.06%)
Jun 24, 2019	24.48	24.54	24.13	24.34	768,550	-0.01(-0.03%)
Jun 21, 2019	24.49	24.55	24.34	24.34	751,048	-0.14(-0.59%)
Jun 20, 2019	24.55	24.86	24.44	24.49	891,077	+0.22(+0.89%)
Jun 19, 2019	23.94	24.28	23.94	24.27	682,302	+0.37(+1.54%)
Jun 18, 2019	23.61	23.92	23.56	23.90	886,964	+0.45(+1.94%)
Jun 17, 2019	23.67	23.67	23.36	23.45	645,648	-0.27(-1.14%)
Jun 14, 2019	23.64	23.78	23.48	23.72	876,476	+0.07(+0.28%)
Jun 13, 2019	23.86	23.86	23.56	23.65	1,584,560	-0.03(-0.11%)
Jun 12, 2019	23.88	23.93	23.48	23.68	3,662,701	-0.38(-1.59%)
Jun 11, 2019	24.04	24.11	23.91	24.06	971,428	+0.08(+0.33%)
Jun 10, 2019	24.01	24.05	23.82	23.98	658,235	+0.03(+0.11%)
Jun 07, 2019	24.01	24.02	23.80	23.96	523,453	+0.12(+0.52%)
Jun 06, 2019	23.71	23.88	23.71	23.83	416,980	+0.12(+0.53%)
Jun 05, 2019	23.84	23.95	23.63	23.71	724,156	-0.18(-0.74%)
Jun 04, 2019	23.65	23.89	23.58	23.88	677,679	+0.34(+1.45%)

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.