$26.61 -0.09 (%) Pembina Pipeline Corp - NYSE

Sep. 4, 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
9/4/201526.3126.7726.2326.61195,981
9/3/201526.6127.2126.4726.70255,152
9/2/201527.0027.0025.6926.54291,808
9/1/201527.3027.3926.6326.84306,429
8/31/201526.8427.9826.4327.75500,211
8/28/201526.5627.3226.5126.94464,443
8/27/201525.5827.2525.5126.92547,313
8/26/201525.1625.2524.5725.15383,545
8/25/201525.8426.0724.7024.76491,132
8/24/201523.0625.9623.0125.25886,809
8/21/201526.7627.3326.2826.33624,080
8/20/201527.6527.9127.2227.22458,390
8/19/201528.2428.3327.3127.87459,267
8/18/201528.5428.5528.0528.34394,925
8/17/201528.4628.8028.3228.60360,876
8/14/201528.8929.2528.7128.75359,777
8/13/201529.3629.3828.8429.08393,159
8/12/201528.8629.6928.8329.53614,456
8/11/201528.2628.7627.8428.73445,039
8/10/201527.6928.7227.6128.69695,674
8/7/201528.1528.4327.6727.69534,338
8/6/201528.0028.6827.5628.59480,666
8/5/201528.7829.1428.0128.14393,430
8/4/201528.3729.1728.2228.53502,515
8/3/201528.9229.0727.8027.87333,128
7/31/201529.1229.3128.9129.09209,968
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
  • Showing 1-100 of 863 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!