Pembina Pipeline Corp. Historical Stock Prices

PBA 
$32.16
*  
0.17
0.53%
Get PBA Alerts
*Delayed - data as of May 29, 2015 10:22 ET  -  Find a broker to begin trading PBA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PBA Real Time
 
 
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-FEB-2015 TO 28-MAY-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.
10:22  32.10  32.30  32.03  32.16 37,237
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
04/29/2015 35.62 36.04 35.51 35.53 290,787
04/28/2015 35.7 36.09 35.54 35.8 191,243
04/27/2015 35.75 35.79 35.29 35.68 166,685
04/24/2015 35.46 35.65 35.13 35.4 157,066
04/23/2015 34.54 35.67 34.45 35.49 274,340
04/22/2015 34.29 34.62 33.98 34.55 631,902
04/21/2015 34.7 34.73 33.8541 34.21 352,767
04/20/2015 34.57 35.2455 34.4742 34.81 276,076
04/17/2015 34.59 34.59 34.17 34.52 255,833
04/16/2015 34.37 34.69 33.81 34.6 356,363
04/15/2015 33.39 34.45 33.39 34.12 246,195
04/14/2015 32.83 33.7 32.77 33.33 214,792
04/13/2015 32.59 32.95 32.38 32.52 142,477
04/10/2015 32.51 32.99 32.11 32.53 154,581
04/09/2015 32.27 32.78 32.27 32.51 144,613
04/08/2015 33.21 33.21 32.07 32.37 196,245
04/07/2015 32.56 33.31 32.53 33.03 218,082
04/06/2015 32.63 33 32.42 32.63 231,960
04/02/2015 31.94 32.61 31.88 32.35 207,112
04/01/2015 31.76 32.38 31.56 31.9 220,850
03/31/2015 31.24 31.96 31.24 31.66 225,803
03/30/2015 31.68 32 31.5 31.52 244,725
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
*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?