Quantcast

Historical Stock Prices

PBA 
$35.03
*  
0.10
0.29%
Get PBA Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 35 35.19 34.89 35.03 385,951
07/19/2018 34.59 35.07 34.46 34.93 456,438
07/18/2018 34.35 34.69 34.16 34.63 424,728
07/17/2018 34.91 34.91 34.37 34.38 608,991
07/16/2018 35.38 35.38 34.98 35.09 320,586
07/13/2018 35.62 35.63 35.21 35.47 327,235
07/12/2018 35.19 35.71 35.15 35.63 306,395
07/11/2018 35.27 35.64 34.91 35.07 265,185
07/10/2018 35.42 35.57 35.27 35.54 321,591
07/09/2018 35.6 35.68 35.23 35.36 429,253
07/06/2018 34.52 35.4599 34.48 35.39 428,675
07/05/2018 34.74 34.9 34.37 34.55 718,864
07/03/2018 34.79 34.98 34.46 34.68 439,313
07/02/2018 34.7 34.8659 34.32 34.62 540,142
06/29/2018 34.7 34.8659 34.32 34.62 968,539
06/28/2018 34.2 34.6 34.05 34.13 636,727
06/27/2018 34.47 34.62 34.12 34.16 1,208,882
06/26/2018 34.3 34.53 34.21 34.3 468,706
06/25/2018 34.38 34.47 34.165 34.24 545,537
06/22/2018 34.95 35.04 34.64 34.67 387,807
06/21/2018 34.89 34.89 34.38 34.57 391,831
06/20/2018 34.73 35.17 34.68 34.97 425,884
06/19/2018 34.5 34.76 34.16 34.54 382,811
06/18/2018 34.39 34.87 34.17 34.84 532,355
06/15/2018 34.33 34.46 33.98 34.35 931,095
06/14/2018 34.54 34.83 34.36 34.56 744,337
06/13/2018 34.4 34.64 34.18 34.33 555,999
06/12/2018 34.74 34.74 34.185 34.4 711,696
06/11/2018 34.55 34.82 34.27 34.74 796,685
06/08/2018 34.57 34.665 34.24 34.65 304,674
06/07/2018 34.51 34.74 34.36 34.54 565,372
06/06/2018 34.57 34.66 33.97 34.37 647,421
06/05/2018 34.5 34.735 34.3248 34.44 660,896
06/04/2018 34.82 35.24 34.445 34.46 728,881
06/01/2018 34.85 35 34.56 34.64 431,796
05/31/2018 34.88 35.02 34.4717 34.77 719,038
05/30/2018 33.75 35 33.75 34.97 843,525
05/29/2018 33.26 33.87 33.12 33.85 648,518
05/25/2018 33.49 33.5 32.93 33.36 514,411
05/24/2018 34 34.17 33.81 33.86 358,407
05/23/2018 34.39 34.54 33.94 34.39 365,669
05/22/2018 34.69 35.02 34.61 34.62 374,227
05/21/2018 34.48 34.69 34.44 34.63 186,555
05/18/2018 34.59 34.59 34.125 34.42 629,445
05/17/2018 34.63 34.84 34.54 34.74 430,392
05/16/2018 34.64 34.83 34.32 34.64 492,726
05/15/2018 34.68 34.89 34.41 34.63 639,181
05/14/2018 34.71 35.19 34.71 34.89 486,687
05/11/2018 34.53 34.8159 34.43 34.65 466,152
05/10/2018 34.6 34.6 34.21 34.47 550,676
05/09/2018 34.41 34.69 34.21 34.24 562,249
05/08/2018 34.15 34.24 33.475 34.19 610,945
05/07/2018 34.08 34.63 33.72 34.19 883,075
05/04/2018 32.29 34.03 32.24 33.94 949,361
05/03/2018 31.94 32.19 31.71 31.95 557,834
05/02/2018 31.83 32.09 31.76 31.84 760,275
05/01/2018 31.92 31.94 31.59 31.73 360,722
04/30/2018 31.87 32.13 31.86 31.86 497,349
04/27/2018 31.67 31.98 31.59 31.91 559,519
04/26/2018 31.72 31.75 31.49 31.56 471,384
04/25/2018 31.3 31.53 31.14 31.42 511,100
04/24/2018 32.14 32.29 31.4 31.46 574,314
04/23/2018 32.16 32.51 32.1 32.32 496,988
04/20/2018 32.73 32.73 32.205 32.27 531,921
*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?

Smart Portfolio