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 (%)
Sep 29, 2017	21.27	21.37	21.02	21.07	1,055,343	-0.25(-1.18%)
Sep 28, 2017	20.95	21.33	20.92	21.33	770,588	+0.40(+1.92%)
Sep 27, 2017	21.03	21.16	20.91	20.92	640,727	-0.12(-0.57%)
Sep 26, 2017	21.03	21.18	20.90	21.04	770,938	-0.08(-0.40%)
Sep 25, 2017	20.71	21.29	20.70	21.13	1,291,650	+0.64(+3.11%)
Sep 22, 2017	20.76	20.76	20.35	20.49	712,099	-0.24(-1.16%)
Sep 21, 2017	20.46	20.75	20.41	20.73	653,831	+0.26(+1.28%)
Sep 20, 2017	20.64	20.78	20.34	20.47	948,295	-0.15(-0.72%)
Sep 19, 2017	20.36	20.67	20.31	20.62	628,137	+0.33(+1.62%)
Sep 18, 2017	20.34	20.44	20.16	20.29	660,921	-0.07(-0.32%)
Sep 15, 2017	20.49	20.49	20.31	20.36	496,727	-0.04(-0.21%)
Sep 14, 2017	20.31	20.55	20.31	20.40	648,587	+0.09(+0.44%)
Sep 13, 2017	20.11	20.41	20.08	20.31	635,886	+0.22(+1.07%)
Sep 12, 2017	20.02	20.15	19.97	20.09	376,665	+0.05(+0.27%)
Sep 11, 2017	19.95	20.09	19.93	20.04	548,474	+0.11(+0.54%)
Sep 08, 2017	19.88	19.95	19.72	19.93	439,552	+0.06(+0.30%)
Sep 07, 2017	19.72	19.90	19.62	19.87	555,067	+0.19(+0.97%)
Sep 06, 2017	19.42	19.84	19.39	19.68	451,470	+0.26(+1.35%)
Sep 05, 2017	19.66	19.69	19.22	19.42	613,601	-0.12(-0.61%)

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.