Pembina Pipeline Corp $44.55

up +0.23


19/8/2014 04:02 PM  |  NYSE : PBA  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
8/19/201444.1844.6944.1444.55162,067
8/18/201443.8644.3643.8544.32173,832
8/15/201443.5143.9443.4243.87146,871
8/14/201443.2643.4943.1943.42130,912
8/13/201443.5043.6543.0743.18123,946
8/12/201442.6243.6542.4043.56259,226
8/11/201441.5542.8741.5442.84255,158
8/8/201441.5541.5841.0841.56201,333
8/7/201441.4541.8341.2541.68146,212
8/6/201441.1941.6741.0041.47123,082
8/5/201441.4541.7741.0141.30193,847
8/4/201441.0941.9341.0941.7985,526
8/1/201441.8242.1340.8441.27240,133
7/31/201442.4042.5341.7041.88165,575
7/30/201442.5942.8142.2742.43105,747
7/29/201442.9043.0642.7242.7297,366
7/28/201443.2343.2842.9643.02140,823
7/25/201443.6543.6543.0943.18105,667
7/24/201443.4043.6543.1743.65102,315
7/23/201442.9943.4842.8043.48140,386
7/22/201442.5843.0942.5843.04153,879
7/21/201442.6342.6742.3642.64101,758
7/18/201442.6243.0742.6242.81101,295
7/17/201442.5742.8042.3342.62152,031
7/16/201442.2042.8242.1642.62132,963
7/15/201442.1442.3841.8842.38106,268
7/14/201442.2242.4542.0442.28149,314
7/11/201442.4342.4741.9442.22131,183
7/10/201442.2142.6542.1642.52145,268
7/9/201442.2542.6541.9142.62135,651
7/8/201441.9942.3141.6142.25151,693
7/7/201442.4342.4941.8442.10197,974
7/3/201442.8443.0042.6542.81126,431
7/2/201442.8443.3642.7542.85114,328
7/1/201442.9843.1142.7042.7797,770
6/30/201442.4543.0242.3943.00191,726
6/27/201442.5642.7242.3542.65103,929
6/26/201442.6942.8442.3342.61141,360
6/25/201441.9842.6241.8842.52148,591
6/24/201442.4642.5441.8741.90159,497
6/23/201441.6642.5841.6642.51167,843
6/20/201442.0542.1241.5641.80405,420
6/19/201441.8341.8341.4741.73121,814
6/18/201442.0242.1241.6941.84142,673
6/17/201441.9242.3841.8942.02178,949
6/16/201441.1642.0041.0941.97203,988
6/13/201440.7141.2340.6641.1199,349
6/12/201440.7040.9940.6140.6796,663
6/11/201440.6340.8440.5040.67116,991
6/10/201440.8740.8740.5540.59103,732
6/9/201440.7841.1540.7640.97143,401
6/6/201440.5540.7640.3640.74143,873
6/5/201440.9340.9340.4440.54158,123
6/4/201441.1341.1340.5241.01183,307
6/3/201440.0941.1340.0741.08181,997
6/2/201439.6640.2739.5540.15240,122
5/30/201440.5340.9339.9240.17355,219
5/29/201440.5040.5940.0540.44122,129
5/28/201440.5140.5840.0640.48147,290
5/27/201440.7340.8340.3040.48174,534
5/23/201440.8740.9940.6640.82104,942
5/22/201440.5941.1740.5140.77113,514
5/21/201440.6540.9040.5040.72147,850
5/20/201440.8240.9140.5340.78178,110
5/19/201441.0241.2041.0141.0379,202
5/16/201441.2541.4140.8441.07151,483
5/15/201441.6241.7641.0141.25179,035
5/14/201441.7241.9441.5741.79153,281
5/13/201441.2242.7641.1241.69340,115
5/12/201440.4441.0040.4440.84157,296
5/9/201439.4040.4839.4040.46192,049
5/8/201439.3439.5439.0739.25102,661
5/7/201439.1739.3539.0039.21110,060
5/6/201439.2539.4539.1739.20142,095
5/5/201438.9639.1538.7239.1083,888
5/2/201439.1439.1538.7538.9783,224
5/1/201439.1539.3839.0039.14104,400
4/30/201438.7539.5138.7539.32153,207
4/29/201438.4138.8938.3938.85123,071
4/28/201438.1138.3138.0338.28133,674
4/25/201437.9738.2337.7538.04147,350
4/24/201438.4738.5338.0038.06106,182
4/23/201438.3238.5438.1638.36156,890
4/22/201438.9138.9338.2838.47123,788
4/21/201439.0239.1038.7538.88121,893
4/17/201438.6239.2038.5539.05106,705
4/16/201438.5538.6338.2838.52189,048
4/15/201438.1638.5938.1038.33151,551
4/14/201438.3338.6738.2038.34106,844
4/11/201438.1638.4238.0638.28124,517
4/10/201438.4638.5938.2538.35146,752
4/9/201438.2438.7938.1138.72143,391
4/8/201437.9538.4937.5938.40154,934
4/7/201437.9038.1537.7637.79194,751
4/4/201438.0838.5337.9838.14176,953
4/3/201438.1738.2137.7437.82108,973
4/2/201437.7838.2037.5837.98170,458
4/1/201438.0038.1137.5737.81162,228
3/31/201437.9538.4437.9038.08318,003
3/28/201437.5137.9637.4537.83119,407
Trading Center