Skip to main content

Pembina Pipeline Cor (NY: PBA )

35.89 -0.66 (-1.81%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.81 16.13 15.77 16.00 222,491 +0.04(+0.23%)
Jan 30, 2014 15.76 15.98 15.73 15.96 219,532 +0.26(+1.63%)
Jan 29, 2014 15.95 15.95 15.65 15.70 230,794 -0.25(-1.58%)
Jan 28, 2014 15.81 15.97 15.70 15.95 311,158 +0.09(+0.59%)
Jan 27, 2014 15.96 16.12 15.80 15.86 380,696 -0.07(-0.41%)
Jan 24, 2014 16.00 16.01 15.82 15.93 244,133 -0.07(-0.47%)
Jan 23, 2014 15.91 16.08 15.88 16.00 194,901 -0.00(-0.03%)
Jan 22, 2014 16.11 16.19 15.96 16.01 241,084 -0.02(-0.15%)
Jan 21, 2014 16.07 16.07 15.95 16.03 258,822 -0.04(-0.26%)
Jan 17, 2014 15.85 16.07 16.07 16.07 243,539 +0.14(+0.87%)
Jan 16, 2014 15.85 15.99 15.84 15.93 232,841 +0.15(+0.94%)
Jan 15, 2014 15.77 15.92 15.72 15.78 269,229 +0.01(+0.09%)
Jan 14, 2014 15.79 15.88 15.74 15.77 247,935 -0.10(-0.64%)
Jan 13, 2014 15.93 15.94 15.75 15.87 215,367 -0.05(-0.32%)
Jan 10, 2014 15.76 15.96 15.75 15.92 197,734 +0.08(+0.50%)
Jan 09, 2014 15.75 15.95 15.63 15.84 272,025 -0.00(-0.03%)
Jan 08, 2014 15.90 15.90 15.69 15.85 290,132 -0.07(-0.44%)
Jan 07, 2014 15.96 16.05 15.86 15.92 238,396 -0.08(-0.52%)
Jan 06, 2014 16.10 16.11 15.87 16.00 281,404 -0.14(-0.86%)
Jan 03, 2014 16.19 16.23 16.05 16.14 151,668 +0.01(+0.06%)
Jan 02, 2014 16.29 16.29 16.07 16.13 226,152 -0.17(-1.05%)
Dec 31, 2013 16.25 16.30 16.30 16.30 215,015 +0.04(+0.23%)
Dec 30, 2013 16.05 16.32 16.03 16.27 356,160 +0.18(+1.12%)
Dec 27, 2013 16.15 16.15 16.02 16.09 211,274 -0.03(-0.20%)
Dec 26, 2013 16.09 16.18 16.09 16.12 196,399 +0.08(+0.52%)
Dec 24, 2013 16.09 16.16 16.03 16.03 123,220 -0.05(-0.29%)
Dec 23, 2013 15.97 16.11 15.94 16.08 401,878 +0.20(+1.24%)
Dec 20, 2013 15.74 15.91 15.74 15.88 376,609 +0.14(+0.88%)
Dec 19, 2013 15.63 15.79 15.61 15.75 340,396 +0.08(+0.53%)
Dec 18, 2013 15.53 15.78 15.48 15.66 531,779 +0.09(+0.59%)
Dec 17, 2013 15.09 15.66 15.09 15.57 786,335 +0.61(+4.08%)
Dec 16, 2013 14.76 15.04 14.76 14.96 340,693 +0.20(+1.37%)
Dec 13, 2013 14.75 14.79 14.61 14.76 216,720 +0.02(+0.16%)
Dec 12, 2013 14.64 14.78 14.62 14.73 231,205 +0.03(+0.19%)
Dec 11, 2013 14.76 14.81 14.68 14.71 220,037 -0.10(-0.68%)
Dec 10, 2013 14.66 14.90 14.66 14.81 219,872 +0.12(+0.81%)
Dec 09, 2013 14.79 14.79 14.64 14.69 227,568 -0.08(-0.53%)
Dec 06, 2013 14.67 14.78 14.60 14.77 186,538 +0.09(+0.59%)
Dec 05, 2013 14.77 14.79 14.62 14.68 262,100 -0.11(-0.75%)
Dec 04, 2013 14.87 14.90 14.69 14.79 270,502 -0.10(-0.65%)
Dec 03, 2013 14.84 14.89 14.75 14.89 267,283 +0.06(+0.40%)
Dec 02, 2013 14.57 14.85 14.56 14.83 313,540 +0.11(+0.72%)
Nov 29, 2013 14.75 14.80 14.68 14.72 134,510 -0.05(-0.31%)
Nov 27, 2013 14.86 14.88 14.72 14.77 185,408 -0.25(-1.65%)
Nov 26, 2013 15.05 15.13 14.94 15.02 370,004 -0.01(-0.09%)
Nov 25, 2013 14.99 15.05 14.98 15.03 241,121 +0.04(+0.28%)
Nov 22, 2013 14.84 15.02 14.84 14.99 206,171 +0.11(+0.74%)
Nov 21, 2013 14.83 15.00 14.82 14.88 202,070 +0.08(+0.54%)
Nov 20, 2013 14.85 14.92 14.70 14.80 253,983 +0.00(+0.03%)
Nov 19, 2013 14.89 14.95 14.76 14.79 283,917 -0.14(-0.91%)
Nov 18, 2013 14.93 15.04 14.90 14.93 350,435 -0.03(-0.21%)
Nov 15, 2013 14.86 14.98 14.80 14.96 265,477 +0.07(+0.49%)
Nov 14, 2013 14.89 14.89 14.81 14.89 196,477 +0.02(+0.15%)
Nov 12, 2013 14.76 14.87 14.75 14.87 242,697 +0.00(+0.03%)
Nov 11, 2013 14.92 14.92 14.72 14.86 263,678 -0.05(-0.34%)
Nov 08, 2013 14.98 14.99 14.85 14.91 254,093 -0.13(-0.88%)
Nov 07, 2013 15.12 15.19 14.99 15.04 235,413 -0.10(-0.66%)
Nov 06, 2013 14.99 15.18 14.96 15.14 236,751 +0.23(+1.53%)
Nov 05, 2013 15.16 15.16 14.88 14.92 228,354 -0.23(-1.50%)
Nov 04, 2013 15.05 15.26 14.99 15.14 402,513 +0.25(+1.71%)
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.