$31.81 -0.58 (%) Pembina Pipeline Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
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
3/9/201532.5132.5231.6331.64205,742
3/6/201532.3332.5331.7932.14423,152
3/5/201533.2133.3232.6532.74278,655
3/4/201533.1933.4532.6233.30291,708
3/3/201533.4433.9233.0433.34416,567
3/2/201532.2433.4131.9833.25607,994
2/27/201531.1631.9931.0031.90452,722
2/26/201531.3531.4930.7131.03324,349
2/25/201532.1032.1531.3231.62508,069
2/24/201531.5331.9431.2431.88401,714
2/23/201531.0031.5530.8831.27241,865
2/20/201531.9031.9831.1931.39250,487
2/19/201531.8632.3131.6331.89179,663
2/18/201532.4132.7532.1532.33217,773
2/17/201532.4133.0332.0132.77304,235
2/13/201532.6933.0532.2932.43289,511
2/12/201531.3932.3331.1632.13342,774
2/11/201530.5530.8329.8830.81427,247
2/10/201530.9931.0230.0230.43344,667
2/9/201531.2331.3230.8530.94257,475
2/6/201532.1532.2730.6730.89314,974
2/5/201532.0332.2531.5732.00318,143
2/4/201532.7032.7531.2931.69453,633
2/3/201532.7034.0032.5233.41389,769
2/2/201531.5932.4231.0432.32223,745
1/30/201530.1731.4630.0031.05298,937
1/29/201531.6732.2530.3630.72404,362
1/28/201532.8933.0431.6531.71312,045
1/27/201533.1033.4332.3933.16353,758
1/26/201532.3233.3332.2333.00336,626
1/23/201532.1132.8131.9432.32260,914
1/22/201531.8732.4531.6632.13279,473
1/21/201530.8131.8630.5931.80355,603
1/20/201531.7531.7730.5630.75550,081
1/16/201530.9532.0930.9431.83416,450
1/15/201532.2832.4130.9331.15471,276
1/14/201530.4531.9830.2631.97475,586
1/13/201532.6833.0130.9631.18510,535
1/12/201533.3333.3432.0332.49370,788
1/9/201533.9534.6433.5033.53249,772
1/8/201533.6134.2733.3734.12368,189
1/7/201534.0834.5033.2733.47332,194
1/6/201535.0135.0233.4733.99539,188
1/5/201536.3736.5834.8535.01356,814
1/2/201536.2537.2136.1836.85188,391
12/31/201436.5336.7436.2836.41158,336
12/30/201436.3036.9036.1636.73260,280
12/29/201435.7636.7235.7236.23254,603
12/26/201435.7035.8635.4135.46138,120
12/24/201435.9636.1335.4135.74173,873
12/23/201434.7136.2934.5135.97375,039
12/22/201434.6534.8833.7834.68372,925
12/19/201434.5335.0634.0834.55528,017
12/18/201434.7834.8133.5934.17455,357
12/17/201432.2934.0731.8433.28387,970
12/16/201431.5033.2131.3032.44477,473
12/15/201431.9232.6431.4031.59433,394
12/12/201432.3433.2631.7432.05341,977
12/11/201431.6533.7531.6533.19422,001
12/10/201434.2934.2931.9432.35559,370
12/9/201434.1135.0033.7034.66416,036
12/8/201434.7635.0533.9034.43554,003
12/5/201435.3635.5634.9134.99263,215
12/4/201436.0936.9635.1935.48393,638
12/3/201433.6235.9433.5235.75619,650
12/2/201432.3734.1832.3733.34986,912
12/1/201432.8034.0032.0132.681,043,569
11/28/201435.0335.7334.4634.61398,382
11/26/201436.9337.8036.5837.50746,272
11/25/201437.3338.1737.0437.13556,176
11/24/201438.8138.9037.2637.33343,524
11/21/201439.3839.8338.8038.86348,903
11/20/201438.4439.2638.2139.17312,718
11/19/201437.6838.3937.6838.34298,215
11/18/201437.6138.3337.6137.77286,541
11/17/201437.8638.1237.1337.80478,100
11/14/201439.0339.4638.0638.15435,878
11/13/201439.9240.2638.8339.08320,704
11/12/201439.9440.2539.5539.99249,988
11/11/201439.7840.0539.1739.94190,359
11/10/201440.4440.9539.6039.78218,661
11/7/201439.3340.6139.2740.26249,642
11/6/201439.1339.4738.6239.06343,482
11/5/201439.7139.8438.9239.16472,771
11/4/201440.7241.1839.5240.23379,030
11/3/201441.4341.6440.8340.89265,089
  • Showing 1-100 of 751 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center