$28.80 -0.67 (%) Pembina Pipeline Corp - New York Stock Exchange, Inc.

Jun. 27, 2016 | 02:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
6/24/201629.0329.8328.9929.47234,767
6/23/201630.6230.7630.3030.49194,819
6/22/201630.7830.7830.2230.22244,841
6/21/201630.4530.8830.3630.67197,447
6/20/201630.8431.1630.3730.47301,964
6/17/201630.2830.6930.1530.55205,878
6/16/201629.7930.0829.3129.92266,262
6/15/201630.4930.6330.0830.12302,887
6/14/201631.1531.4930.4830.67195,393
6/13/201630.6731.4530.5531.31250,002
6/10/201631.1831.2730.8730.96336,360
6/9/201630.9831.4430.8631.34188,976
6/8/201632.2632.3131.0731.39354,379
6/7/201631.5032.0431.4531.96321,520
6/6/201630.9031.3830.7031.32292,182
6/3/201630.3630.7230.3630.60183,524
6/2/201629.5030.1429.4830.07173,884
6/1/201629.1929.7529.0929.70232,074
5/31/201629.2929.6929.0729.34448,272
5/27/201629.4129.6929.3129.60137,581
5/26/201629.8329.8829.2829.59298,779
5/25/201628.9329.5528.8529.49234,968
5/24/201628.7628.9528.5028.77317,546
5/23/201628.6728.6728.3728.49122,440
5/20/201628.2928.9228.2828.85190,655
5/19/201627.8528.2927.5728.22335,254
5/18/201628.5628.7227.9928.11343,797
5/17/201629.1729.2128.4628.69358,878
5/16/201629.0429.4128.9829.29211,307
5/13/201628.7828.9928.6028.68120,825
5/12/201629.1829.3128.5728.86172,036
5/11/201628.4629.0428.4628.76282,580
5/10/201628.1328.6628.1328.51195,123
5/9/201628.0628.1327.7127.99261,810
5/6/201628.9429.2128.1128.30340,806
5/5/201629.3329.5629.1029.36331,237
5/4/201629.0729.3128.6428.97303,680
5/3/201629.5729.5729.0429.28248,782
5/2/201630.0330.0729.5230.02244,812
4/29/201630.2330.4029.6929.99288,754
4/28/201630.1430.6329.6830.26440,126
4/27/201630.2030.3829.9130.24333,906
4/26/201629.6530.1429.6029.91321,809
4/25/201629.7029.7029.0329.27299,856
4/22/201629.7230.1529.4829.74495,898
4/21/201629.1529.6429.0529.58443,380
4/20/201628.7329.3728.6029.25297,046
4/19/201628.4228.8528.2728.82190,544
4/18/201627.1028.3127.1028.16262,045
4/15/201627.7227.7827.3827.65269,633
4/14/201628.0728.0727.7627.92192,015
4/13/201627.6428.0827.4028.03246,531
4/12/201626.9127.7626.8027.50321,906
4/11/201626.9727.0826.7126.85187,494
4/8/201626.6426.9726.6426.79229,826
4/7/201626.2426.5025.9626.18158,004
4/6/201625.8326.4925.8326.43237,011
4/5/201625.8125.9325.6125.74259,924
4/4/201626.3326.4326.0626.09195,930
4/1/201626.6026.6526.2426.36198,371
3/31/201626.9027.2426.8126.98237,497
3/30/201626.1826.9926.1726.86283,974
3/29/201625.4825.9325.4325.85238,338
3/28/201625.5725.7125.4125.68206,643
3/24/201625.2025.6625.1225.48312,921
3/23/201626.3726.4025.4225.48392,292
3/22/201625.9626.6225.9326.50603,350
3/21/201626.1826.4026.0226.02321,037
3/18/201627.0727.3226.2326.291,218,880
3/17/201627.5427.6027.0227.36482,590
3/16/201626.3727.2026.0527.05258,278
3/15/201625.8626.2425.7526.20230,107
3/14/201625.9126.2025.7426.10370,951
3/11/201625.7526.0525.4226.02212,725
3/10/201625.8725.8724.9725.16272,944
3/9/201625.6126.1225.5425.77395,066
3/8/201625.6225.6325.2625.43352,150
3/7/201625.2725.8025.2725.74335,267
3/4/201625.1625.5025.0825.39258,838
3/3/201624.8725.3524.8625.01377,510
3/2/201625.1025.1624.4524.98336,867
3/1/201625.1525.6424.8825.20260,678
2/29/201624.9225.1724.6824.89384,494
2/26/201624.7725.1224.4624.79487,112
2/25/201623.9824.3323.5124.32268,999
2/24/201623.3324.1323.2424.06280,827
2/23/201624.0324.3323.7223.82232,852
2/22/201624.5224.9024.4024.40268,068
2/19/201623.9324.1723.7824.06224,438
2/18/201624.2824.6123.8724.52430,683
2/17/201622.9524.1322.8123.92406,374
2/16/201622.3522.5721.8922.50279,731
2/12/201621.5322.0421.1721.80307,938
2/11/201620.8221.4920.7121.19340,572
2/10/201621.4521.7720.9921.35331,582
2/9/201621.8422.1121.2021.44443,328
2/8/201622.1422.2521.7422.05483,261
2/5/201622.7522.8722.3322.46307,388
2/4/201623.2523.5222.7522.93395,691
2/3/201622.3622.9321.7022.86302,517
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center