Indicators

Pembina Pipeline Cor (NY: PBA )

37.13 -0.07 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.60	18.70	18.50	18.67	367,434	+0.02(+0.13%)
Apr 27, 2017	19.07	19.12	18.50	18.64	614,497	-0.25(-1.30%)
Apr 26, 2017	19.17	19.28	18.86	18.89	552,571	-0.32(-1.68%)
Apr 25, 2017	19.08	19.23	19.06	19.21	496,979	+0.04(+0.18%)
Apr 24, 2017	19.29	19.33	19.18	19.18	590,912	-0.02(-0.09%)
Apr 21, 2017	19.10	19.20	19.01	19.19	569,342	+0.08(+0.40%)
Apr 20, 2017	18.97	19.21	18.96	19.12	622,610	+0.09(+0.49%)
Apr 19, 2017	19.11	19.11	18.93	19.02	648,442	-0.14(-0.73%)
Apr 18, 2017	19.31	19.31	18.97	19.16	483,514	-0.23(-1.20%)
Apr 17, 2017	19.35	19.51	19.34	19.40	382,905	+0.10(+0.54%)
Apr 13, 2017	19.48	19.53	19.29	19.29	532,183	-0.16(-0.84%)
Apr 12, 2017	19.32	19.47	19.29	19.46	438,517	+0.16(+0.82%)
Apr 11, 2017	19.30	19.37	19.08	19.30	508,721	+0.05(+0.24%)
Apr 10, 2017	19.06	19.30	19.02	19.25	460,856	+0.30(+1.57%)
Apr 07, 2017	19.02	19.05	18.91	18.95	321,317	+0.07(+0.37%)
Apr 06, 2017	18.72	18.98	18.68	18.88	456,022	+0.19(+1.00%)
Apr 05, 2017	18.74	18.86	18.64	18.70	585,829	+0.05(+0.25%)
Apr 04, 2017	18.29	18.71	18.28	18.65	740,437	+0.37(+2.04%)

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.