PEMBINA PIPELINE $33.72

up +0.30


23/5/2013 04:23 PM  |  NYSE : PBA  |  Industries : Transportation and Warehousing / Pipeline Transportation of Crude Oil
Type:

PBA historical data

Date Open High Low Close Volume
5/22/2013 34.39 34.39 33.37 33.42 484
5/21/2013 34.22 34.70 34.17 34.69 1739
5/20/2013 33.84 34.48 33.80 34.37 1230
5/17/2013 33.20 34.00 33.14 33.95 1798
5/16/2013 33.71 33.90 33.41 33.41 1335
5/15/2013 33.70 33.76 33.24 33.76 1759
5/14/2013 33.69 34.01 33.65 33.78 1120
5/13/2013 34.00 34.03 33.66 33.81 1389
5/10/2013 32.60 34.26 32.60 33.97 2451
5/9/2013 33.07 33.15 32.75 32.91 1308
5/8/2013 32.52 33.45 32.52 33.16 2157
5/7/2013 32.35 32.69 32.35 32.51 1064
5/6/2013 32.30 32.40 32.23 32.35 899
5/3/2013 32.63 32.63 32.22 32.31 1300
5/2/2013 32.33 32.60 32.30 32.51 1300
5/1/2013 32.62 32.89 32.34 32.48 1956
4/30/2013 32.07 32.90 31.98 32.80 3303
4/29/2013 31.83 32.12 31.74 32.09 1692
4/26/2013 31.43 31.80 31.40 31.70 1064
4/25/2013 31.44 31.78 31.37 31.56 1423
4/24/2013 31.38 31.68 31.32 31.38 1447
4/23/2013 31.22 31.45 31.12 31.35 188
4/22/2013 30.91 31.33 30.80 31.19 1422
4/19/2013 30.92 30.99 30.70 30.94 1332
4/18/2013 30.69 30.99 30.56 30.86 1059
4/17/2013 30.69 30.75 30.40 30.50 1340
4/16/2013 30.65 30.99 30.64 30.97 1463
4/15/2013 30.88 31.02 30.55 30.61 2381
4/12/2013 31.33 31.42 31.22 31.32 1309
4/11/2013 31.50 31.53 31.24 31.48 1519
4/10/2013 31.28 31.41 31.19 31.38 1775
4/9/2013 30.91 31.35 30.80 31.22 2015
4/8/2013 30.78 30.81 30.55 30.78 1453
4/5/2013 30.49 30.89 30.25 30.83 1996
4/4/2013 31.15 31.34 30.81 31.11 1781
4/3/2013 31.47 31.57 30.95 31.22 2061
4/2/2013 31.46 31.57 31.39 31.47 1406
4/1/2013 31.45 31.49 31.29 31.48 1529
3/28/2013 31.39 31.63 31.19 31.60 3497
3/27/2013 31.11 31.58 31.06 31.43 2813
3/26/2013 30.63 31.14 30.55 31.08 2150
3/25/2013 30.55 30.59 30.25 30.52 1363
3/22/2013 30.61 30.65 30.42 30.49 1473
3/21/2013 30.45 30.57 30.14 30.53 1331
3/20/2013 30.50 30.56 30.43 30.51 1577
3/19/2013 30.17 30.49 30.12 30.45 1991
3/18/2013 30.10 30.42 30.06 30.32 2556
3/15/2013 30.25 30.72 30.17 30.48 7017
3/14/2013 29.99 30.35 29.99 30.27 2116
3/13/2013 30.14 30.18 29.89 29.99 2738
3/12/2013 30.68 30.78 30.37 30.63 2038
3/11/2013 30.28 30.71 30.28 30.69 1800
3/8/2013 30.39 30.56 30.28 30.36 1449
3/7/2013 30.18 30.40 30.05 30.31 2479
3/6/2013 30.08 30.54 30.01 30.04 4235
3/5/2013 29.21 29.88 29.15 29.64 3001
3/4/2013 28.36 29.15 28.35 29.04 2458
3/1/2013 27.95 28.34 27.75 28.21 1215
2/28/2013 27.88 28.07 27.77 28.01 2704
2/27/2013 28.11 28.23 27.92 27.95 2816
2/26/2013 28.25 28.36 28.08 28.14 1191
2/25/2013 28.78 28.79 28.19 28.20 1952
2/22/2013 28.55 28.83 28.54 28.77 1257
2/21/2013 29.20 29.20 28.49 28.71 410
2/20/2013 29.02 29.15 28.90 29.14 1784
2/19/2013 28.89 29.12 28.80 29.02 1966
2/15/2013 28.79 29.04 28.76 28.97 2182
2/14/2013 29.05 29.25 28.89 28.91 1463
2/13/2013 29.20 29.20 28.99 29.20 1379
2/12/2013 29.03 29.42 29.03 29.38 1888
2/11/2013 29.05 29.14 28.94 29.09 1042
2/8/2013 29.17 29.27 29.11 29.17 853
2/7/2013 29.24 29.33 29.20 29.26 1180
2/6/2013 29.07 29.36 29.06 29.29 951
2/5/2013 29.06 29.28 29.04 29.18 1096
2/4/2013 29.03 29.31 29.00 29.07 1166
2/1/2013 29.03 29.31 29.03 29.19 1132
1/31/2013 29.00 29.30 28.99 29.08 1135
1/30/2013 29.22 29.22 28.96 29.06 1271
1/29/2013 29.20 29.31 29.08 29.27 1805
1/28/2013 29.05 29.16 29.02 29.08 1554
1/25/2013 29.09 29.18 28.99 29.09 1027
1/24/2013 29.23 29.37 29.15 29.16 1163
1/23/2013 29.24 29.41 29.18 29.26 214
1/22/2013 29.33 29.54 29.30 29.42 1845
1/18/2013 29.46 29.47 29.24 29.36 2043
1/17/2013 29.51 29.62 29.43 29.55 1143
1/16/2013 29.77 29.77 29.30 29.39 1708
1/15/2013 29.92 30.03 29.79 29.85 1274
1/14/2013 29.80 30.05 29.79 29.86 1848
1/11/2013 29.77 29.88 29.58 29.79 1498
1/10/2013 29.50 29.90 29.48 29.69 1430
1/9/2013 29.40 29.47 29.36 29.46 1522
1/8/2013 29.29 29.39 29.25 29.31 1237
1/7/2013 29.08 29.30 29.00 29.24 1539
1/4/2013 29.00 29.18 28.94 29.05 1304
1/3/2013 29.17 29.26 28.83 28.93 2005
1/2/2013 29.09 29.24 29.09 29.14 1926
12/31/2012 28.17 28.71 28.17 28.64 2654
12/28/2012 28.22 28.56 28.18 28.33 3179
Marketplace
Trading Center