Indicators

Pembina Pipeline Cor (NY: PBA )

37.13 +0.89 (+2.46%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.54	16.66	16.45	16.59	383,589	-0.05(-0.28%)
May 28, 2015	16.62	16.69	16.45	16.63	355,519	-0.11(-0.65%)
May 27, 2015	16.73	16.87	16.65	16.74	431,762	-0.06(-0.34%)
May 26, 2015	16.82	16.90	16.65	16.80	440,981	-0.36(-2.10%)
May 22, 2015	17.16	17.16	17.16	17.16	260,089	-0.14(-0.80%)
May 21, 2015	16.86	17.36	16.85	17.30	386,213	+0.41(+2.41%)
May 20, 2015	16.85	17.06	16.80	16.89	357,996	+0.03(+0.16%)
May 19, 2015	17.16	17.21	16.84	16.86	593,429	-0.38(-2.23%)
May 18, 2015	17.54	17.54	17.20	17.25	458,963	-0.37(-2.09%)
May 15, 2015	17.13	17.65	17.00	17.61	471,587	+0.41(+2.41%)
May 14, 2015	17.54	17.56	17.18	17.20	318,992	-0.31(-1.75%)
May 13, 2015	17.73	17.75	17.40	17.51	353,068	-0.22(-1.24%)
May 12, 2015	17.52	17.77	17.47	17.73	366,352	+0.24(+1.38%)
May 11, 2015	17.80	17.80	17.34	17.49	437,618	-0.32(-1.81%)
May 08, 2015	17.87	17.91	17.48	17.81	539,382	+0.05(+0.29%)
May 07, 2015	17.57	17.77	17.30	17.76	645,287	+0.07(+0.41%)
May 06, 2015	17.50	17.78	17.38	17.69	504,864	+0.04(+0.20%)
May 05, 2015	18.09	18.18	17.47	17.65	655,707	-0.34(-1.91%)
May 04, 2015	17.98	18.09	17.91	17.99	431,099	+0.05(+0.26%)

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.