Indicators

Pembina Pipeline Cor (NY: PBA )

36.63 -0.50 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.82	18.91	18.71	18.73	687,543	-0.21(-1.10%)
Feb 27, 2017	18.90	18.96	18.69	18.93	756,653	+0.13(+0.68%)
Feb 24, 2017	18.92	19.27	18.78	18.81	1,351,138	+0.14(+0.75%)
Feb 23, 2017	18.91	18.96	18.65	18.67	974,794	-0.10(-0.52%)
Feb 22, 2017	18.71	18.80	18.66	18.77	639,285	-0.02(-0.12%)
Feb 21, 2017	18.83	18.85	18.70	18.79	441,897	-0.07(-0.40%)
Feb 17, 2017		18.86	18.86	18.86	0	+0.04(+0.21%)
Feb 16, 2017	18.29	18.91	18.25	18.82	948,552	+0.76(+4.21%)
Feb 15, 2017	18.05	18.18	18.00	18.06	334,892	-0.09(-0.48%)
Feb 14, 2017	18.14	18.16	17.90	18.15	363,118	+0.06(+0.32%)
Feb 13, 2017	18.10	18.15	17.99	18.09	709,500	-0.03(-0.19%)
Feb 10, 2017	18.05	18.15	17.97	18.13	454,870	+0.23(+1.26%)
Feb 09, 2017	17.92	18.11	17.83	17.90	282,751	+0.06(+0.32%)
Feb 08, 2017	17.72	17.87	17.60	17.84	373,052	+0.08(+0.45%)
Feb 07, 2017	17.84	17.93	17.67	17.76	451,042	-0.21(-1.19%)
Feb 06, 2017	18.30	18.31	17.82	17.98	498,787	-0.35(-1.89%)
Feb 03, 2017	18.18	18.49	18.17	18.32	309,549	+0.14(+0.79%)
Feb 02, 2017	18.03	18.18	17.92	18.18	452,214	+0.30(+1.68%)

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.