$34.55 +0.38 (%) Pembina Pipeline Corp - NYSE

Dec. 19, 2014 | 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
12/19/201434.5335.0634.0834.55528,017
12/18/201434.7834.8133.5934.17455,357
12/17/201432.2934.0731.8433.28387,970
12/16/201431.5033.2131.3032.44477,473
12/15/201431.9232.6431.4031.59433,394
12/12/201432.3433.2631.7432.05341,977
12/11/201431.6533.7531.6533.19422,001
12/10/201434.2934.2931.9432.35559,370
12/9/201434.1135.0033.7034.66416,036
12/8/201434.7635.0533.9034.43554,003
12/5/201435.3635.5634.9134.99263,215
12/4/201436.0936.9635.1935.48393,638
12/3/201433.6235.9433.5235.75619,650
12/2/201432.3734.1832.3733.34986,912
12/1/201432.8034.0032.0132.681,043,569
11/28/201435.0335.7334.4634.61398,382
11/26/201436.9337.8036.5837.50746,272
11/25/201437.3338.1737.0437.13556,176
11/24/201438.8138.9037.2637.33343,524
11/21/201439.3839.8338.8038.86348,903
11/20/201438.4439.2638.2139.17312,718
11/19/201437.6838.3937.6838.34298,215
11/18/201437.6138.3337.6137.77286,541
11/17/201437.8638.1237.1337.80478,100
11/14/201439.0339.4638.0638.15435,878
11/13/201439.9240.2638.8339.08320,704
11/12/201439.9440.2539.5539.99249,988
11/11/201439.7840.0539.1739.94190,359
11/10/201440.4440.9539.6039.78218,661
11/7/201439.3340.6139.2740.26249,642
11/6/201439.1339.4738.6239.06343,482
11/5/201439.7139.8438.9239.16472,771
11/4/201440.7241.1839.5240.23379,030
11/3/201441.4341.6440.8340.89265,089
10/31/201441.4241.9640.9341.44289,389
10/30/201441.5041.8641.1041.56174,582
10/29/201442.5642.7441.0541.48416,064
10/28/201441.5542.4241.4042.31292,633
10/27/201441.9141.9740.9341.47213,234
10/24/201441.4842.2241.2242.14350,055
10/23/201440.4441.6540.3741.46293,773
10/22/201441.2641.4740.1440.17260,209
10/21/201441.1441.5140.7041.42345,637
10/20/201440.1940.9940.0440.71210,270
10/17/201440.4140.8139.9140.21370,947
10/16/201437.8240.1637.5139.78495,749
10/15/201435.5038.5634.6138.47936,615
10/14/201438.5639.5037.1637.27802,671
10/13/201440.0640.6030.4537.88534,448
10/10/201439.0841.0538.5640.14588,363
10/9/201440.5440.8839.4839.58537,781
10/8/201441.0741.0739.4440.64687,084
10/7/201442.1742.3241.4441.48346,593
10/6/201441.6742.7641.6442.34346,370
10/3/201441.4941.8741.1741.42330,356
10/2/201441.7741.8040.6041.62419,449
10/1/201441.8942.0541.5441.75318,844
9/30/201441.5242.3541.2842.14423,988
9/29/201441.5842.2641.1941.80381,653
9/26/201442.2643.0740.1442.65648,721
9/25/201443.6743.7542.4442.89363,989
9/24/201444.1144.2642.8043.90712,636
9/23/201444.6144.9143.9344.28333,744
9/22/201446.0146.2344.5744.95458,687
9/19/201447.5447.8746.2846.33450,585
9/18/201446.8747.7646.5847.57182,658
9/17/201447.3447.3446.4646.81195,892
9/16/201446.7247.5446.5947.33174,316
9/15/201446.8146.9546.3346.53182,649
9/12/201447.7047.7646.7346.96201,373
9/11/201447.2447.9847.2147.85224,667
9/10/201447.2447.4147.0547.25145,749
9/9/201446.8047.5446.2847.42208,902
9/8/201447.3447.6046.9047.09176,733
9/5/201447.9448.2247.4847.75232,153
9/4/201448.4948.8947.9148.17293,685
9/3/201447.5048.7147.3948.49549,578
9/2/201445.8447.1545.8447.10244,871
8/29/201445.7846.0345.6045.95161,622
8/28/201445.5645.8745.5045.86173,202
8/27/201444.9945.7544.9945.72617,205
8/26/201444.9345.2544.8044.88187,920
8/25/201444.4444.8644.3444.80137,504
8/22/201444.5544.6744.3844.54144,811
8/21/201444.7845.0244.7044.76132,572
8/20/201444.4144.9944.0544.94163,538
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
  • Showing 1-100 of 685 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center