Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.55	17.91	17.27	17.34	794,972	-1.45(-7.71%)
Nov 26, 2014	18.51	18.79	18.79	18.79	1,489,244	+0.19(+1.00%)
Nov 25, 2014	18.71	19.13	18.56	18.61	1,109,851	-0.10(-0.54%)
Nov 24, 2014	19.45	19.49	18.67	18.71	683,807	-0.77(-3.94%)
Nov 21, 2014	19.73	19.96	19.44	19.47	696,237	-0.08(-0.42%)
Nov 20, 2014	19.19	19.60	19.08	19.56	626,348	+0.41(+2.16%)
Nov 19, 2014	18.81	19.17	18.81	19.14	597,300	+0.28(+1.51%)
Nov 18, 2014	18.78	19.14	18.78	18.86	573,918	-0.01(-0.08%)
Nov 17, 2014	18.90	19.03	18.54	18.87	957,595	-0.17(-0.92%)
Nov 14, 2014	19.49	19.70	19.00	19.05	873,028	-0.46(-2.38%)
Nov 13, 2014	19.93	20.10	19.39	19.51	642,343	-0.45(-2.28%)
Nov 12, 2014	19.94	20.10	19.75	19.97	500,705	+0.03(+0.13%)
Nov 11, 2014	19.86	20.00	19.56	19.94	381,273	+0.08(+0.40%)
Nov 10, 2014	20.19	20.45	19.77	19.86	437,960	-0.24(-1.19%)
Nov 07, 2014	19.64	20.28	19.61	20.10	500,012	+0.60(+3.07%)
Nov 06, 2014	19.54	19.71	19.28	19.50	687,966	-0.05(-0.26%)
Nov 05, 2014	19.83	19.89	19.43	19.55	946,921	-0.53(-2.66%)
Nov 04, 2014	20.33	20.56	19.73	20.09	759,166	-0.33(-1.61%)

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.