Pembina Pipeline Corp. Historical Stock Prices

PBA 
$32.32
*  
0.19
0.59%
Get PBA Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PBA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PBA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  32.28  32.81  31.94  32.32 260,814
01/23/2015 32.11 32.81 31.94 32.32 260,914
01/22/2015 31.87 32.45 31.66 32.13 279,473
01/21/2015 30.81 31.86 30.59 31.8 355,603
01/20/2015 31.75 31.77 30.56 30.75 550,081
01/16/2015 30.95 32.09 30.94 31.83 416,450
01/15/2015 32.28 32.41 30.93 31.15 471,276
01/14/2015 30.45 31.98 30.26 31.97 475,586
01/13/2015 32.68 33.01 30.96 31.18 510,535
01/12/2015 33.33 33.34 32.03 32.49 370,788
01/09/2015 33.95 34.64 33.5 33.53 249,772
01/08/2015 33.61 34.27 33.37 34.12 368,189
01/07/2015 34.08 34.5 33.27 33.47 332,194
01/06/2015 35.01 35.02 33.4701 33.99 539,188
01/05/2015 36.37 36.58 34.85 35.01 356,814
01/02/2015 36.25 37.21 36.18 36.85 188,391
12/31/2014 36.53 36.74 36.28 36.41 158,336
12/30/2014 36.3 36.9 36.1601 36.73 260,280
12/29/2014 35.76 36.72 35.72 36.23 254,603
12/26/2014 35.7 35.86 35.41 35.46 137,620
12/24/2014 35.96 36.13 35.405 35.74 173,873
12/23/2014 34.71 36.29 34.51 35.97 375,039
12/22/2014 34.65 34.88 33.78 34.68 372,925
12/19/2014 34.53 35.06 34.08 34.55 528,017
12/18/2014 34.78 34.81 33.59 34.17 455,357
12/17/2014 32.29 34.0741 31.84 33.28 387,970
12/16/2014 31.5 33.21 31.3 32.44 476,973
12/15/2014 31.92 32.64 31.3972 31.59 433,394
12/12/2014 32.34 33.26 31.74 32.05 341,977
12/11/2014 31.65 33.75 31.65 33.19 422,001
12/10/2014 34.29 34.29 31.94 32.35 559,370
12/09/2014 34.11 35 33.7 34.66 416,036
12/08/2014 34.76 35.05 33.9 34.43 554,003
12/05/2014 35.36 35.56 34.91 34.99 263,215
12/04/2014 36.09 36.96 35.19 35.48 393,438
12/03/2014 33.62 35.94 33.52 35.75 619,644
12/02/2014 32.37 34.18 32.37 33.34 986,912
12/01/2014 32.8 34 32.01 32.68 1,043,569
11/28/2014 35.03 35.73 34.46 34.61 398,382
11/26/2014 36.93 37.8 36.58 37.5 746,272
11/25/2014 37.33 38.165 37.035 37.13 556,176
11/24/2014 38.81 38.9 37.26 37.33 342,674
11/21/2014 39.38 39.83 38.8 38.86 348,903
11/20/2014 38.44 39.26 38.21 39.17 312,718
11/19/2014 37.68 38.39 37.68 38.34 298,215
11/18/2014 37.61 38.33 37.61 37.77 286,541
11/17/2014 37.86 38.12 37.13 37.8 478,100
11/14/2014 39.03 39.46 38.06 38.15 435,878
11/13/2014 39.92 40.26 38.83 39.08 320,704
11/12/2014 39.94 40.25 39.55 39.99 249,988
11/11/2014 39.78 40.05 39.17 39.94 190,359
11/10/2014 40.44 40.95 39.5948 39.78 218,661
11/07/2014 39.33 40.61 39.27 40.26 249,642
11/06/2014 39.13 39.47 38.62 39.06 343,482
11/05/2014 39.71 39.84 38.92 39.16 472,771
11/04/2014 40.72 41.18 39.52 40.23 379,030
11/03/2014 41.43 41.64 40.83 40.89 265,089
10/31/2014 41.42 41.96 40.93 41.44 289,389
10/30/2014 41.5 41.86 41.1 41.56 185,027
10/29/2014 42.56 42.74 41.05 41.48 416,064
10/28/2014 41.55 42.42 41.4 42.31 292,633
10/27/2014 41.91 41.97 40.93 41.47 213,234
10/24/2014 41.48 42.22 41.22 42.14 350,055
10/23/2014 40.44 41.65 40.37 41.46 293,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?