Quantcast

Historical Stock Prices

PBA 
$32.84
*  
0.25
0.77%
Get PBA Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading PBA now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 32.46 33.03 32.46 32.84 658,490
02/15/2018 32.42 32.64 31.87 32.59 609,125
02/14/2018 31.53 32.34 31.17 32.28 552,815
02/13/2018 31.72 31.97 31.46 31.88 348,097
02/12/2018 31.14 32.01 31.14 31.81 611,298
02/09/2018 31.39 31.39 30.17 30.94 854,198
02/08/2018 32.47 32.51 31.24 31.24 556,970
02/07/2018 32.55 32.81 32.34 32.41 698,399
02/06/2018 31.65 32.53 30.77 32.53 1,092,554
02/05/2018 32.44 32.89 32.1 32.13 641,469
02/02/2018 33.36 33.36 32.79 32.82 420,937
02/01/2018 34.11 34.15 33.59 33.8 420,467
01/31/2018 33.69 34.25 33.5 34.11 490,408
01/30/2018 34.31 34.33 33.51 33.57 397,299
01/29/2018 34.63 34.68 34.3501 34.39 491,725
01/26/2018 34.43 34.81 34.215 34.74 408,512
01/25/2018 35.05 35.2 34.26 34.35 382,527
01/24/2018 35.14 35.1699 34.78 34.94 342,153
01/23/2018 35.03 35.19 34.93 35.11 487,757
01/22/2018 35.02 35.11 34.86 35.09 373,482
01/19/2018 35.25 35.28 34.93 35.02 452,625
01/18/2018 35.03 35.36 34.86 35.21 477,342
01/17/2018 35.28 35.35 34.62 35.08 671,265
01/16/2018 35.47 35.53 35.13 35.21 566,940
01/12/2018 35.47 35.49 35.14 35.43 455,173
01/11/2018 35.13 35.3699 34.96 35.35 752,890
01/10/2018 36.05 36.05 34.84 34.98 623,519
01/09/2018 36.45 36.45 36 36.01 474,501
01/08/2018 36.62 36.67 36.2 36.38 525,818
01/05/2018 36.95 36.99 36.41 36.62 550,439
01/04/2018 36.72 36.81 36.435 36.77 548,371
01/03/2018 36.57 36.69 36.4 36.54 491,500
01/02/2018 36.27 36.61 36.2 36.56 330,050
12/29/2017 36.2 36.29 35.925 36.18 488,918
12/28/2017 35.9 36.19 35.81 36.18 424,559
12/27/2017 35.9 36.01 35.68 35.98 423,933
12/26/2017 35.59 35.9 35.4968 35.89 223,174
12/22/2017 35.59 35.9 35.4968 35.89 318,016
12/21/2017 35.15 35.49 35.02 35.33 447,173
12/20/2017 34.89 35.19 34.72 35.11 551,548
12/19/2017 34.72 34.93 34.63 34.79 450,267
12/18/2017 34.72 34.96 34.6162 34.66 496,913
12/15/2017 35.16 35.23 34.5 34.53 431,249
12/14/2017 35 35.2 34.92 35.1 359,230
12/13/2017 35.11 35.36 34.94 35.01 489,041
12/12/2017 35.19 35.29 34.97 35.04 333,262
12/11/2017 35.19 35.33 34.98 35.19 384,650
12/08/2017 35.14 35.2 34.78 35.18 408,518
12/07/2017 34.81 35.1238 34.76 35.07 352,290
12/06/2017 34.99 35.31 34.87 34.95 493,506
12/05/2017 34.85 35.16 34.85 35.07 361,927
12/04/2017 35.2 35.2 34.67 34.83 581,584
12/01/2017 35.17 35.49 35.02 35.13 745,765
11/30/2017 34.02 34.975 34.02 34.86 1,159,798
11/29/2017 34.39 34.5 33.85 33.91 613,790
11/28/2017 34.68 34.76 34.3 34.53 588,595
11/27/2017 35.32 35.32 34.565 34.62 357,827
11/24/2017 35 35.46 34.94 35.24 305,409
11/22/2017 34.89 35.04 34.66 34.86 399,066
11/21/2017 34.67 34.93 34.65 34.83 363,762
11/20/2017 34.67 34.72 34.43 34.54 464,366
11/17/2017 34.91 34.91 34.59 34.78 427,121
11/16/2017 34.93 35.12 34.78 34.83 356,071
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PBA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio