Historical Stock Prices

PBA 
$31.81
*  
0.58
1.79%
Get PBA Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 32.25 32.52 31.7 31.81 195,295
03/26/2015 33.17 33.41 32.19 32.39 223,787
03/25/2015 32.98 33.31 32.75 32.83 327,742
03/24/2015 32.3 32.99 32.18 32.83 216,746
03/23/2015 32.47 32.85 32.16 32.28 174,814
03/20/2015 31.96 32.72 31.8 32.43 290,018
03/19/2015 32.4 32.41 31.38 31.47 329,470
03/18/2015 31.64 32.98 31.44 32.81 358,255
03/17/2015 31.07 31.985 31.07 31.96 193,084
03/16/2015 31.16 31.34 31.03 31.22 332,883
03/13/2015 31.42 31.52 30.9 31.28 271,067
03/12/2015 31.75 31.93 31.53 31.67 191,890
03/11/2015 31.47 31.76 31.12 31.37 221,751
03/10/2015 31.26 31.54 31.04 31.1 228,012
03/09/2015 32.51 32.52 31.63 31.64 205,742
03/06/2015 32.33 32.53 31.79 32.14 423,152
03/05/2015 33.21 33.315 32.65 32.74 278,655
03/04/2015 33.19 33.445 32.62 33.3 291,708
03/03/2015 33.44 33.92 33.04 33.34 416,567
03/02/2015 32.24 33.41 31.98 33.25 607,994
02/27/2015 31.16 31.99 31 31.9 452,722
02/26/2015 31.35 31.49 30.71 31.03 324,349
02/25/2015 32.1 32.15 31.32 31.62 508,069
02/24/2015 31.53 31.94 31.24 31.88 401,714
02/23/2015 31 31.55 30.88 31.27 241,865
02/20/2015 31.9 31.9805 31.19 31.39 250,487
02/19/2015 31.86 32.31 31.63 31.89 179,663
02/18/2015 32.41 32.7541 32.15 32.33 217,773
02/17/2015 32.41 33.03 32.005 32.77 304,235
02/13/2015 32.69 33.05 32.29 32.43 289,511
02/12/2015 31.39 32.33 31.16 32.13 342,774
02/11/2015 30.55 30.829 29.88 30.81 427,247
02/10/2015 30.99 31.02 30.02 30.43 344,667
02/09/2015 31.23 31.32 30.85 30.94 257,475
02/06/2015 32.15 32.27 30.67 30.89 314,974
02/05/2015 32.03 32.25 31.57 32 318,143
02/04/2015 32.7 32.75 31.29 31.69 453,633
02/03/2015 32.7 34 32.52 33.41 389,769
02/02/2015 31.59 32.42 31.041 32.32 223,745
01/30/2015 30.17 31.46 30 31.05 298,937
01/29/2015 31.67 32.25 30.36 30.72 404,362
01/28/2015 32.89 33.04 31.651 31.71 311,945
01/27/2015 33.1 33.43 32.39 33.16 353,758
01/26/2015 32.32 33.33 32.23 33 336,626
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
*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?