Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.83 17.91 17.45 17.50 714,485 -0.36(-2.03%)
Apr 29, 2015 17.91 18.12 17.86 17.87 578,306 -0.14(-0.75%)
Apr 28, 2015 17.95 18.15 17.87 18.00 380,337 +0.06(+0.34%)
Apr 27, 2015 17.98 18.00 17.74 17.94 331,497 +0.14(+0.79%)
Apr 24, 2015 17.83 17.93 17.66 17.80 312,367 -0.05(-0.25%)
Apr 23, 2015 17.37 17.94 17.32 17.85 545,597 +0.47(+2.72%)
Apr 22, 2015 17.24 17.41 17.09 17.37 1,256,703 +0.24(+1.42%)
Apr 21, 2015 17.37 17.39 16.95 17.13 704,556 -0.30(-1.72%)
Apr 20, 2015 17.31 17.65 17.26 17.43 551,386 +0.15(+0.84%)
Apr 17, 2015 17.32 17.32 17.11 17.28 510,956 -0.04(-0.23%)
Apr 16, 2015 17.21 17.37 16.93 17.32 711,738 +0.24(+1.41%)
Apr 15, 2015 16.72 17.25 16.72 17.08 493,754 +0.40(+2.37%)
Apr 14, 2015 16.44 16.87 16.41 16.69 428,988 +0.41(+2.49%)
Apr 13, 2015 16.32 16.50 16.21 16.28 284,559 -0.01(-0.03%)
Apr 10, 2015 16.28 16.52 16.08 16.29 308,733 +0.01(+0.06%)
Apr 09, 2015 16.16 16.41 16.16 16.28 288,825 +0.07(+0.43%)
Apr 08, 2015 16.63 16.63 16.06 16.21 391,946 -0.33(-2.00%)
Apr 07, 2015 16.30 16.68 16.29 16.54 435,559 +0.20(+1.23%)
Apr 06, 2015 16.34 16.52 16.23 16.34 463,277 +0.14(+0.87%)
Apr 02, 2015 15.99 16.20 16.20 16.20 413,626 +0.23(+1.41%)
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.