Pembina Pipeline Corp $38.06

down -0.30


24/4/2014 04:15 PM  |  NYSE : PBA  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
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
3/27/201437.2837.5637.1137.44201,935
3/26/201437.1537.5736.9237.35343,431
3/25/201435.9736.1235.7635.93139,123
3/24/201435.8836.1835.4935.97185,490
3/21/201435.6936.0235.5135.98244,659
3/20/201435.5035.5835.3035.52130,307
3/19/201435.5935.7735.3635.57130,676
3/18/201435.6935.8035.5935.65143,498
3/17/201435.4935.7835.4335.7093,435
3/14/201435.4435.5335.2535.4280,379
3/13/201435.4535.7335.4535.50116,377
3/12/201435.2035.4435.0935.26119,294
3/11/201435.4835.6835.1735.30134,791
3/10/201435.5735.7435.4335.50104,731
3/7/201436.0136.0235.3135.61193,103
3/6/201436.2936.3736.1736.1785,441
3/5/201435.9236.2435.9036.2197,276
3/4/201436.0536.0735.8035.91150,334
3/3/201435.8736.0535.7335.86105,146
2/28/201436.1336.5135.7336.06281,098
2/27/201435.7936.6535.7836.14153,399
2/26/201435.8935.9935.6535.7898,676
2/25/201436.0636.0935.8935.99105,146
2/24/201435.9836.3035.9036.20120,400
2/21/201435.7535.8835.6335.8594,573
2/20/201435.7136.1035.7135.96105,995
2/19/201435.9336.1435.6835.80127,087
2/18/201436.0236.2735.8936.05166,987
2/14/201435.8035.9535.7235.94116,873
2/13/201435.3635.9135.3435.85146,164
2/12/201435.2735.6535.2735.53142,293
2/11/201435.0835.3934.9735.24136,914
2/10/201435.3335.3334.7935.08147,658
2/7/201435.7635.9035.2735.33136,515
2/6/201434.8235.6434.7135.51184,196
2/5/201433.9034.9433.8034.87149,758
2/4/201434.0834.2733.9333.94170,980
2/3/201434.4534.6934.0034.05289,766
1/31/201433.9134.5933.8134.30103,762
1/30/201433.7934.2733.7334.22102,382
1/29/201434.1934.1933.5533.67107,634
1/28/201433.9034.2533.6734.21145,113
1/27/201434.2234.5633.8834.01177,543
1/24/201434.3034.3333.9334.15113,855
1/23/201434.1134.4834.0434.3190,895
1/22/201434.5534.7234.2234.32112,433
1/21/201434.7234.7234.4634.64119,772
1/17/201434.2634.8234.2634.73112,695
1/16/201434.2634.5534.2334.43107,749
1/15/201434.0934.4133.9834.11124,588
1/14/201434.1334.3334.0134.08114,734
1/13/201434.4334.4534.0434.3099,667
1/10/201434.0534.4934.0334.4191,503
1/9/201434.0334.4733.7734.24125,882
1/8/201434.3534.3533.9034.25134,261
1/7/201434.4934.6834.2734.40110,320
1/6/201434.8034.8134.2934.58130,222
1/3/201434.9935.0734.6934.8870,186
1/2/201435.2035.2034.7234.86104,654
12/31/201335.1235.3635.1135.2399,518
12/30/201334.6935.2734.6435.15164,816
12/27/201334.9034.9034.6234.7697,769
12/26/201335.0435.2335.0435.1090,182
12/24/201335.0535.2034.9034.9256,580
12/23/201334.7935.0934.7135.02184,533
12/20/201334.2834.6434.2734.59172,930
12/19/201334.0334.3933.9934.29156,302
12/18/201333.8334.3733.7134.11244,180
12/17/201332.8634.1132.8633.91361,159
12/16/201332.1532.7532.1532.58156,438
12/13/201332.1332.2131.8232.1499,513
12/12/201331.8832.1831.8432.09107,064
12/11/201332.1432.2531.9732.03101,036
12/10/201331.9332.4631.9332.25101,160
12/9/201332.2032.2031.8931.99104,494
12/6/201331.9532.1931.8032.1685,654
12/5/201332.1732.2231.8331.97120,350
12/4/201332.3932.4532.0032.21124,208
12/3/201332.3132.4332.1232.42122,730
12/2/201331.7332.3531.7032.29143,970
11/29/201332.1232.2331.9832.0661,764
11/27/201332.3632.4032.0632.1685,135
Trading Center