$40.21 +0.43 (%) Pembina Pipeline Corp - NYSE

Oct. 17, 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
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
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
  • Showing 1-100 of 641 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center