Indicators

Pembina Pipeline Cor (NY: PBA )

37.04 -0.31 (-0.83%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	12.17	12.29	12.02	12.20	810,496	-0.08(-0.65%)
Nov 27, 2015	12.41	12.48	12.21	12.28	239,221	-0.27(-2.12%)
Nov 25, 2015	12.44	12.55	12.55	12.55	520,398	+0.06(+0.47%)
Nov 24, 2015	12.44	12.67	12.41	12.49	512,866	+0.12(+0.99%)
Nov 23, 2015	12.25	12.55	12.25	12.37	579,317	+0.02(+0.18%)
Nov 20, 2015	12.56	12.57	12.34	12.34	492,162	-0.17(-1.39%)
Nov 19, 2015	12.63	12.63	12.48	12.52	421,792	-0.13(-1.05%)
Nov 18, 2015	12.65	12.77	12.53	12.65	429,680	+0.06(+0.50%)
Nov 17, 2015	12.66	12.84	12.54	12.59	462,891	-0.13(-1.04%)
Nov 16, 2015	12.40	12.73	12.32	12.72	592,670	+0.29(+2.30%)
Nov 13, 2015	12.28	12.51	12.22	12.43	898,401	+0.07(+0.60%)
Nov 12, 2015	12.38	12.40	12.21	12.36	790,180	-0.12(-0.97%)
Nov 11, 2015	12.20	12.49	12.20	12.48	841,095	-0.02(-0.17%)
Nov 10, 2015	12.40	12.62	12.37	12.50	658,518	+0.03(+0.25%)
Nov 09, 2015	12.92	13.06	12.37	12.47	1,059,642	-0.45(-3.52%)
Nov 06, 2015	12.87	12.95	12.76	12.92	756,682	-0.15(-1.13%)
Nov 05, 2015	13.21	13.31	12.98	13.07	666,893	-0.16(-1.20%)
Nov 04, 2015	13.42	13.56	13.09	13.23	559,625	-0.27(-2.04%)
Nov 03, 2015	13.23	13.62	13.17	13.51	634,485	+0.25(+1.87%)

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.