$32.54 -0.11 (%) Pembina Pipeline Corp - NYSE

May. 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
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
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
  • Showing 1-100 of 791 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center