Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.48 -0.24 (-0.67%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.99 17.16 16.80 16.95 597,917 -0.04(-0.22%)
Feb 27, 2014 16.83 17.23 16.82 16.99 326,291 +0.17(+1.01%)
Feb 26, 2014 16.87 16.92 16.76 16.82 209,678 -0.10(-0.58%)
Feb 25, 2014 16.95 16.97 16.87 16.92 223,653 -0.10(-0.58%)
Feb 24, 2014 16.89 17.07 16.89 17.02 256,100 +0.16(+0.98%)
Feb 21, 2014 16.81 16.87 16.75 16.85 201,164 +0.07(+0.44%)
Feb 20, 2014 16.66 16.85 16.66 16.78 227,141 +0.07(+0.45%)
Feb 19, 2014 16.77 16.86 16.65 16.71 272,341 -0.12(-0.69%)
Feb 18, 2014 16.81 16.93 16.75 16.82 357,844 +0.05(+0.31%)
Feb 14, 2014 16.71 16.77 16.77 16.77 250,510 +0.04(+0.25%)
Feb 13, 2014 16.50 16.76 16.49 16.73 313,222 +0.15(+0.90%)
Feb 12, 2014 16.46 16.63 16.46 16.58 304,926 +0.14(+0.82%)
Feb 11, 2014 16.37 16.51 16.32 16.44 293,399 +0.07(+0.46%)
Feb 10, 2014 16.49 16.49 16.23 16.37 316,423 -0.12(-0.71%)
Feb 07, 2014 16.69 16.75 16.46 16.49 292,544 -0.08(-0.51%)
Feb 06, 2014 16.25 16.63 16.20 16.57 394,722 +0.30(+1.84%)
Feb 05, 2014 15.82 16.30 15.77 16.27 320,923 +0.43(+2.74%)
Feb 04, 2014 15.90 15.99 15.83 15.84 366,399 -0.05(-0.32%)
Feb 03, 2014 16.08 16.19 15.87 15.89 620,913 -0.12(-0.73%)
Jan 31, 2014 15.82 16.14 15.78 16.01 222,356 +0.04(+0.23%)
Jan 30, 2014 15.77 15.99 15.74 15.97 219,399 +0.26(+1.63%)
Jan 29, 2014 15.95 15.95 15.66 15.71 230,654 -0.25(-1.58%)
Jan 28, 2014 15.82 15.98 15.71 15.96 310,969 +0.09(+0.59%)
Jan 27, 2014 15.97 16.13 15.81 15.87 380,465 -0.07(-0.41%)
Jan 24, 2014 16.01 16.02 15.83 15.94 243,985 -0.07(-0.47%)
Jan 23, 2014 15.92 16.09 15.89 16.01 194,783 -0.00(-0.03%)
Jan 22, 2014 16.12 16.20 15.97 16.02 240,938 -0.02(-0.15%)
Jan 21, 2014 16.08 16.08 15.96 16.04 258,665 -0.04(-0.26%)
Jan 17, 2014 15.86 16.08 16.08 16.08 243,391 +0.14(+0.87%)
Jan 16, 2014 15.86 16.00 15.85 15.94 232,699 +0.15(+0.94%)
Jan 15, 2014 15.78 15.93 15.73 15.79 269,065 +0.01(+0.09%)
Jan 14, 2014 15.80 15.89 15.75 15.78 247,784 -0.10(-0.64%)
Jan 13, 2014 15.94 15.95 15.76 15.88 215,236 -0.05(-0.32%)
Jan 10, 2014 15.77 15.97 15.76 15.93 197,614 +0.08(+0.50%)
Jan 09, 2014 15.76 15.96 15.64 15.85 271,860 -0.00(-0.03%)
Jan 08, 2014 15.91 15.91 15.70 15.86 289,956 -0.07(-0.44%)
Jan 07, 2014 15.97 16.06 15.87 15.93 238,252 -0.08(-0.52%)
Jan 06, 2014 16.11 16.12 15.88 16.01 281,233 -0.14(-0.86%)
Jan 03, 2014 16.20 16.24 16.06 16.15 151,576 +0.01(+0.06%)
Jan 02, 2014 16.30 16.30 16.08 16.14 226,015 -0.17(-1.05%)
Dec 31, 2013 16.26 16.31 16.31 16.31 214,884 +0.04(+0.23%)
Dec 30, 2013 16.06 16.33 16.04 16.28 355,944 +0.18(+1.12%)
Dec 27, 2013 16.16 16.16 16.03 16.10 211,146 -0.03(-0.20%)
Dec 26, 2013 16.10 16.19 16.10 16.13 196,280 +0.08(+0.52%)
Dec 24, 2013 16.10 16.17 16.03 16.04 123,145 -0.05(-0.29%)
Dec 23, 2013 15.98 16.12 15.95 16.09 401,634 +0.20(+1.24%)
Dec 20, 2013 15.75 15.92 15.75 15.89 376,380 +0.14(+0.87%)
Dec 19, 2013 15.64 15.80 15.62 15.75 340,190 +0.08(+0.53%)
Dec 18, 2013 15.54 15.79 15.49 15.67 531,456 +0.09(+0.59%)
Dec 17, 2013 15.10 15.67 15.10 15.58 785,857 +0.61(+4.08%)
Dec 16, 2013 14.77 15.05 14.77 14.97 340,486 +0.20(+1.37%)
Dec 13, 2013 14.76 14.80 14.62 14.77 216,589 +0.02(+0.16%)
Dec 12, 2013 14.65 14.79 14.63 14.74 231,065 +0.03(+0.19%)
Dec 11, 2013 14.77 14.82 14.69 14.72 219,904 -0.10(-0.68%)
Dec 10, 2013 14.67 14.91 14.67 14.82 219,738 +0.12(+0.81%)
Dec 09, 2013 14.79 14.79 14.65 14.70 227,430 -0.08(-0.53%)
Dec 06, 2013 14.68 14.79 14.61 14.78 186,425 +0.09(+0.59%)
Dec 05, 2013 14.78 14.80 14.62 14.69 261,940 -0.11(-0.74%)
Dec 04, 2013 14.88 14.91 14.70 14.80 270,337 -0.10(-0.65%)
Dec 03, 2013 14.85 14.90 14.76 14.90 267,120 +0.06(+0.40%)
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.