$29.05 -0.01 (%) Pembina Pipeline Corp - NYSE

Jul. 31, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
7/30/201528.6729.1028.4029.06328,169
7/29/201528.9429.2528.5428.79425,747
7/28/201528.6229.1528.2129.07360,112
7/27/201528.7428.8928.4028.56406,649
7/24/201528.9729.3528.7228.92455,253
7/23/201529.6329.6528.9229.26496,270
7/22/201529.9430.0629.4729.65423,891
7/21/201530.9031.2030.2730.34271,523
7/20/201531.0231.1330.4530.76326,066
7/17/201531.2231.3630.9931.03212,781
7/16/201531.0131.6031.0131.33247,539
7/15/201531.3131.4530.7730.93244,647
7/14/201531.4031.7331.2431.62150,321
7/13/201530.8531.4730.8531.39201,339
7/10/201531.0231.2730.6431.07209,752
7/9/201531.7531.9430.7130.78298,185
7/8/201531.6632.0931.2431.47242,702
7/7/201531.4532.0131.0931.85310,095
7/6/201531.6331.8231.2631.77344,665
7/2/201531.9032.4631.8132.35233,021
7/1/201532.3732.5731.9031.92151,488
6/30/201532.5932.9132.1632.30292,606
6/29/201533.0633.0632.6732.73323,208
6/26/201533.2733.5832.9833.51260,482
6/25/201534.0034.1333.4633.52202,206
6/24/201533.7034.0733.5033.91208,760
6/23/201533.2633.8733.2633.82196,405
6/22/201533.0433.7533.0133.48171,610
6/19/201532.9033.5932.8632.97271,631
6/18/201533.2333.6233.1033.38293,773
6/17/201532.6833.2932.6533.19232,675
6/16/201532.3032.7432.2132.68179,726
6/15/201531.8032.4931.8032.46175,140
6/12/201532.0732.2731.9832.07157,082
6/11/201532.5832.6032.1432.38165,773
6/10/201532.7532.8032.3132.52277,611
6/9/201531.6132.2431.5832.18275,639
6/8/201532.0232.0231.4031.45248,340
6/5/201531.8132.5431.6832.02266,413
6/4/201532.3632.5031.8232.04251,695
6/3/201532.6732.8532.3132.59218,019
6/2/201532.2132.9232.1532.74195,311
6/1/201532.0032.3531.8531.99167,278
5/29/201532.1632.3931.9832.24197,333
5/28/201532.3032.4531.9832.33182,893
5/27/201532.5332.8032.3732.54222,115
5/26/201532.6932.8532.3732.65226,858
5/22/201533.3533.5133.2033.35133,756
5/21/201532.7733.7532.7533.62198,683
5/20/201532.7533.1632.6532.83184,167
5/19/201533.5233.6032.8832.93303,869
5/18/201534.2534.2533.5933.68235,037
5/15/201533.4534.4633.1934.40241,479
5/14/201534.2534.3033.5533.59163,342
5/13/201534.6234.7033.9834.19180,791
5/12/201534.2234.7133.9334.62187,593
5/11/201534.7634.7633.8634.15224,085
5/8/201534.8934.9834.1434.78276,194
5/7/201534.3134.7033.7934.68330,423
5/6/201534.1734.7233.9534.54258,519
5/5/201535.3335.5134.1134.47335,759
5/4/201535.1135.3234.9835.14220,747
5/1/201534.7135.0634.4735.05209,570
4/30/201535.4535.6134.7134.81359,261
4/29/201535.6236.0435.5135.53290,787
4/28/201535.7036.0935.5435.80191,243
4/27/201535.7535.7935.2935.68166,685
4/24/201535.4635.6535.1335.40157,066
4/23/201534.5435.6734.4535.49274,340
4/22/201534.2934.6233.9834.55631,902
4/21/201534.7034.7333.8534.21352,767
4/20/201534.5735.2534.4734.81276,076
4/17/201534.5934.5934.1734.52255,833
4/16/201534.3734.6933.8134.60356,363
4/15/201533.3934.4533.3934.12247,770
4/14/201532.8333.7032.7733.33214,792
4/13/201532.5932.9532.3832.52142,477
4/10/201532.5132.9932.1132.53154,581
4/9/201532.2732.7832.2732.51144,613
4/8/201533.2133.2132.0732.37196,245
4/7/201532.5633.3132.5333.03218,082
4/6/201532.6333.0032.4232.63231,960
4/2/201531.9432.6131.8832.35207,212
4/1/201531.7632.3831.5631.90220,850
3/31/201531.2431.9631.2431.66225,803
3/30/201531.6832.0031.5031.52244,725
3/27/201532.2532.5231.7031.81195,295
3/26/201533.1733.4132.1932.39223,787
3/25/201532.9833.3132.7532.83327,742
3/24/201532.3032.9932.1832.83216,746
3/23/201532.4732.8532.1632.28174,814
3/20/201531.9632.7231.8032.43290,018
3/19/201532.4032.4131.3831.47329,470
3/18/201531.6432.9831.4432.81358,255
3/17/201531.0731.9931.0731.96193,084
3/16/201531.1631.3431.0331.22332,883
3/13/201531.4231.5230.9031.28271,267
3/12/201531.7531.9331.5331.67191,890
3/11/201531.4731.7631.1231.37221,751
3/10/201531.2631.5431.0431.10228,012
  • Showing 1-100 of 837 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!