Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	12.17	12.28	12.02	12.19	810,989	-0.08(-0.65%)
Nov 27, 2015	12.41	12.47	12.20	12.27	239,367	-0.27(-2.12%)
Nov 25, 2015	12.43	12.54	12.54	12.54	520,714	+0.06(+0.47%)
Nov 24, 2015	12.43	12.66	12.40	12.48	513,178	+0.12(+0.99%)
Nov 23, 2015	12.24	12.54	12.24	12.36	579,670	+0.02(+0.18%)
Nov 20, 2015	12.56	12.56	12.33	12.33	492,461	-0.17(-1.39%)
Nov 19, 2015	12.62	12.63	12.47	12.51	422,049	-0.13(-1.04%)
Nov 18, 2015	12.65	12.76	12.53	12.64	429,941	+0.06(+0.50%)
Nov 17, 2015	12.66	12.84	12.54	12.58	463,172	-0.13(-1.04%)
Nov 16, 2015	12.39	12.73	12.31	12.71	593,030	+0.29(+2.30%)
Nov 13, 2015	12.27	12.50	12.21	12.42	898,948	+0.07(+0.60%)
Nov 12, 2015	12.38	12.39	12.20	12.35	790,661	-0.12(-0.97%)
Nov 11, 2015	12.20	12.48	12.19	12.47	841,606	-0.02(-0.17%)
Nov 10, 2015	12.39	12.62	12.37	12.49	658,918	+0.03(+0.25%)
Nov 09, 2015	12.91	13.05	12.37	12.46	1,060,286	-0.45(-3.52%)
Nov 06, 2015	12.86	12.94	12.75	12.92	757,142	-0.15(-1.13%)
Nov 05, 2015	13.20	13.30	12.97	13.06	667,299	-0.16(-1.20%)
Nov 04, 2015	13.41	13.56	13.09	13.22	559,966	-0.27(-2.04%)
Nov 03, 2015	13.22	13.61	13.16	13.50	634,870	+0.25(+1.87%)

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.