Historical Stock Prices

PBA 
$29.09
*  
0.03
0.1%
Get PBA Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 29.12 29.31 28.91 29.09 209,968
07/30/2015 28.67 29.1 28.4 29.06 328,169
07/29/2015 28.94 29.25 28.54 28.79 425,747
07/28/2015 28.62 29.15 28.21 29.07 360,112
07/27/2015 28.74 28.89 28.4 28.56 406,649
07/24/2015 28.97 29.35 28.72 28.92 455,253
07/23/2015 29.63 29.65 28.92 29.26 496,270
07/22/2015 29.94 30.06 29.47 29.65 423,891
07/21/2015 30.9 31.2 30.27 30.34 271,523
07/20/2015 31.02 31.13 30.45 30.76 326,066
07/17/2015 31.22 31.36 30.99 31.03 212,781
07/16/2015 31.01 31.6 31.01 31.33 247,539
07/15/2015 31.31 31.4501 30.77 30.93 244,647
07/14/2015 31.4 31.73 31.24 31.62 150,321
07/13/2015 30.85 31.47 30.85 31.39 201,339
07/10/2015 31.02 31.27 30.64 31.07 209,752
07/09/2015 31.75 31.94 30.71 30.78 298,185
07/08/2015 31.66 32.09 31.24 31.47 242,702
07/07/2015 31.45 32.0132 31.09 31.85 310,095
07/06/2015 31.63 31.82 31.26 31.77 344,665
07/02/2015 31.9 32.455 31.81 32.35 233,021
07/01/2015 32.37 32.57 31.9 31.92 151,488
06/30/2015 32.59 32.91 32.16 32.3 292,606
06/29/2015 33.06 33.06 32.67 32.73 323,208
06/26/2015 33.27 33.58 32.98 33.51 260,482
06/25/2015 34 34.13 33.46 33.52 202,206
06/24/2015 33.7 34.07 33.5 33.91 208,760
06/23/2015 33.26 33.87 33.26 33.82 196,405
06/22/2015 33.04 33.75 33.01 33.48 171,610
06/19/2015 32.9 33.59 32.86 32.97 271,631
06/18/2015 33.23 33.62 33.1 33.38 293,773
06/17/2015 32.68 33.29 32.65 33.19 232,675
06/16/2015 32.3 32.74 32.21 32.68 179,726
06/15/2015 31.8 32.49 31.8 32.46 175,140
06/12/2015 32.07 32.27 31.98 32.07 157,082
06/11/2015 32.58 32.6 32.14 32.38 165,773
06/10/2015 32.75 32.8 32.31 32.52 277,611
06/09/2015 31.61 32.24 31.58 32.18 275,639
06/08/2015 32.02 32.02 31.4 31.45 248,340
06/05/2015 31.81 32.54 31.6827 32.02 266,413
06/04/2015 32.36 32.502 31.82 32.04 251,295
06/03/2015 32.67 32.85 32.31 32.59 218,019
06/02/2015 32.21 32.92 32.15 32.74 195,311
06/01/2015 32 32.35 31.85 31.99 167,278
05/29/2015 32.16 32.385 31.98 32.24 197,333
05/28/2015 32.3 32.45 31.98 32.33 182,893
05/27/2015 32.53 32.8 32.37 32.54 222,115
05/26/2015 32.69 32.85 32.37 32.65 226,858
05/22/2015 33.35 33.51 33.2 33.35 133,756
05/21/2015 32.77 33.75 32.75 33.62 198,683
05/20/2015 32.75 33.1599 32.65 32.83 184,167
05/19/2015 33.52 33.6 32.88 32.93 303,869
05/18/2015 34.25 34.25 33.59 33.68 235,015
05/15/2015 33.45 34.46 33.19 34.4 241,479
05/14/2015 34.25 34.3 33.55 33.59 163,342
05/13/2015 34.62 34.7 33.98 34.19 180,791
05/12/2015 34.22 34.71 33.93 34.62 187,593
05/11/2015 34.76 34.76 33.86 34.15 224,085
05/08/2015 34.89 34.98 34.14 34.78 276,094
05/07/2015 34.31 34.7 33.79 34.68 330,423
05/06/2015 34.17 34.72 33.95 34.54 258,519
05/05/2015 35.33 35.51 34.11 34.47 335,759
05/04/2015 35.11 35.32 34.98 35.14 220,747
05/01/2015 34.71 35.06 34.47 35.05 201,928
04/30/2015 35.45 35.61 34.71 34.81 359,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?