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 (%)
Jul 31, 2017	20.31	20.41	20.12	20.26	810,401	-0.05(-0.23%)
Jul 28, 2017	20.32	20.43	20.27	20.31	394,498	+0.11(+0.53%)
Jul 27, 2017	20.58	20.58	20.06	20.21	927,386	-0.36(-1.73%)
Jul 26, 2017	20.64	20.73	20.49	20.56	829,427	-0.05(-0.23%)
Jul 25, 2017	20.66	20.75	20.46	20.61	531,679	+0.10(+0.46%)
Jul 24, 2017	20.63	20.63	20.45	20.51	388,753	-0.05(-0.23%)
Jul 21, 2017	20.61	20.67	20.42	20.56	715,548	-0.02(-0.12%)
Jul 20, 2017	20.44	20.68	20.37	20.59	683,989	+0.19(+0.93%)
Jul 19, 2017	20.15	20.41	20.13	20.40	518,672	+0.31(+1.53%)
Jul 18, 2017	20.15	20.15	19.89	20.09	474,338	+0.09(+0.44%)
Jul 17, 2017	20.12	20.18	19.93	20.00	444,439	-0.10(-0.50%)
Jul 14, 2017	19.86	20.16	19.83	20.10	512,317	+0.34(+1.74%)
Jul 13, 2017	19.76	19.79	19.64	19.76	510,579	-0.02(-0.12%)
Jul 12, 2017	19.68	19.87	19.50	19.78	930,714	+0.35(+1.83%)
Jul 11, 2017	19.58	19.58	19.36	19.43	632,070	-0.16(-0.81%)
Jul 10, 2017	19.54	19.67	19.47	19.59	472,464	-0.04(-0.18%)
Jul 07, 2017	19.54	19.64	19.38	19.62	472,846	+0.11(+0.58%)
Jul 06, 2017	19.50	19.66	19.43	19.51	556,616	-0.04(-0.21%)
Jul 05, 2017	19.45	19.58	19.32	19.55	680,801	-0.24(-1.20%)

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.