$28.77 +0.28 (%) Pembina Pipeline Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
5/23/201628.6728.6728.3728.49122,440
5/20/201628.2928.9228.2828.85190,655
5/19/201627.8528.2927.5728.22335,254
5/18/201628.5628.7227.9928.11343,797
5/17/201629.1729.2128.4628.69358,878
5/16/201629.0429.4128.9829.29211,307
5/13/201628.7828.9928.6028.68120,825
5/12/201629.1829.3128.5728.86172,036
5/11/201628.4629.0428.4628.76282,580
5/10/201628.1328.6628.1328.51195,123
5/9/201628.0628.1327.7127.99261,810
5/6/201628.9429.2128.1128.30340,806
5/5/201629.3329.5629.1029.36331,237
5/4/201629.0729.3128.6428.97303,680
5/3/201629.5729.5729.0429.28248,782
5/2/201630.0330.0729.5230.02244,812
4/29/201630.2330.4029.6929.99288,754
4/28/201630.1430.6329.6830.26440,126
4/27/201630.2030.3829.9130.24333,906
4/26/201629.6530.1429.6029.91321,809
4/25/201629.7029.7029.0329.27299,856
4/22/201629.7230.1529.4829.74495,898
4/21/201629.1529.6429.0529.58443,380
4/20/201628.7329.3728.6029.25297,046
4/19/201628.4228.8528.2728.82190,544
4/18/201627.1028.3127.1028.16262,045
4/15/201627.7227.7827.3827.65269,633
4/14/201628.0728.0727.7627.92192,015
4/13/201627.6428.0827.4028.03246,531
4/12/201626.9127.7626.8027.50321,906
4/11/201626.9727.0826.7126.85187,494
4/8/201626.6426.9726.6426.79229,826
4/7/201626.2426.5025.9626.18158,004
4/6/201625.8326.4925.8326.43237,011
4/5/201625.8125.9325.6125.74259,924
4/4/201626.3326.4326.0626.09195,930
4/1/201626.6026.6526.2426.36198,371
3/31/201626.9027.2426.8126.98237,497
3/30/201626.1826.9926.1726.86283,974
3/29/201625.4825.9325.4325.85238,338
3/28/201625.5725.7125.4125.68206,643
3/24/201625.2025.6625.1225.48312,921
3/23/201626.3726.4025.4225.48392,292
3/22/201625.9626.6225.9326.50603,350
3/21/201626.1826.4026.0226.02321,037
3/18/201627.0727.3226.2326.291,218,880
3/17/201627.5427.6027.0227.36482,590
3/16/201626.3727.2026.0527.05258,278
3/15/201625.8626.2425.7526.20230,107
3/14/201625.9126.2025.7426.10370,951
3/11/201625.7526.0525.4226.02212,725
3/10/201625.8725.8724.9725.16272,944
3/9/201625.6126.1225.5425.77395,066
3/8/201625.6225.6325.2625.43352,150
3/7/201625.2725.8025.2725.74335,267
3/4/201625.1625.5025.0825.39258,838
3/3/201624.8725.3524.8625.01377,510
3/2/201625.1025.1624.4524.98336,867
3/1/201625.1525.6424.8825.20260,678
2/29/201624.9225.1724.6824.89384,494
2/26/201624.7725.1224.4624.79487,112
2/25/201623.9824.3323.5124.32268,999
2/24/201623.3324.1323.2424.06280,827
2/23/201624.0324.3323.7223.82232,852
2/22/201624.5224.9024.4024.40268,068
2/19/201623.9324.1723.7824.06224,438
2/18/201624.2824.6123.8724.52430,683
2/17/201622.9524.1322.8123.92406,374
2/16/201622.3522.5721.8922.50279,731
2/12/201621.5322.0421.1721.80307,938
2/11/201620.8221.4920.7121.19340,572
2/10/201621.4521.7720.9921.35331,582
2/9/201621.8422.1121.2021.44443,328
2/8/201622.1422.2521.7422.05483,261
2/5/201622.7522.8722.3322.46307,388
2/4/201623.2523.5222.7522.93395,691
2/3/201622.3622.9321.7022.86302,517
2/2/201621.7022.1621.5821.87258,182
2/1/201622.5922.6522.1122.48296,480
1/29/201622.7623.0222.3522.74375,931
1/28/201622.4122.6321.6922.57407,066
1/27/201621.2022.0721.0321.56315,701
1/26/201620.9921.6020.6121.37337,218
1/25/201621.1421.6120.5320.60448,760
1/22/201620.8221.5620.7421.54490,648
1/21/201618.9620.2518.8320.05666,635
1/20/201618.5719.3117.8818.96899,840
1/19/201619.0219.3718.7219.17542,839
1/15/201619.2419.5419.0719.28361,378
1/14/201619.2220.1019.1620.06388,241
1/13/201619.7519.8319.0119.17684,531
1/12/201620.0920.2018.9219.57806,721
1/11/201620.2620.3519.6019.89448,280
1/8/201619.9520.5119.8120.29371,576
1/7/201620.1620.5719.6519.73400,966
1/6/201621.0021.1220.3320.64409,270
1/5/201621.5021.5721.2621.49286,110
1/4/201621.3721.6321.1421.56340,108
12/31/201521.4121.8421.3821.76353,907
12/30/201521.6621.9421.5021.53245,308
  • Showing 1-100 of 1,042 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center