Pembina Pipeline Cor (NY: PBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.90	16.11	15.78	15.92	825,965	-0.14(-0.88%)
May 27, 2016	15.96	16.06	16.06	16.06	253,535	+0.01(+0.03%)
May 26, 2016	16.19	16.22	15.89	16.06	550,516	+0.05(+0.34%)
May 25, 2016	15.70	16.04	15.66	16.00	432,941	+0.39(+2.50%)
May 24, 2016	15.61	15.71	15.47	15.61	585,096	+0.15(+0.98%)
May 23, 2016	15.56	15.56	15.40	15.46	225,602	-0.11(-0.70%)
May 20, 2016	15.27	15.61	15.26	15.57	353,251	+0.34(+2.23%)
May 19, 2016	15.03	15.27	14.88	15.23	621,169	+0.06(+0.39%)
May 18, 2016	15.41	15.50	15.11	15.17	636,998	-0.31(-2.02%)
May 17, 2016	15.74	15.77	15.36	15.48	664,940	-0.32(-2.05%)
May 16, 2016	15.67	15.87	15.64	15.81	391,516	+0.33(+2.13%)
May 13, 2016	15.53	15.65	15.44	15.48	223,868	-0.10(-0.62%)
May 12, 2016	15.75	15.82	15.42	15.58	318,753	+0.05(+0.35%)
May 11, 2016	15.36	15.67	15.36	15.52	523,573	+0.13(+0.88%)
May 10, 2016	15.18	15.47	15.18	15.39	361,530	+0.28(+1.86%)
May 09, 2016	15.14	15.18	14.96	15.11	485,089	-0.17(-1.10%)
May 06, 2016	15.62	15.77	15.17	15.27	631,456	-0.57(-3.61%)
May 05, 2016	15.83	15.95	15.71	15.85	613,726	+0.21(+1.35%)
May 04, 2016	15.69	15.82	15.46	15.64	562,667	-0.17(-1.06%)
May 03, 2016	15.96	15.96	15.67	15.80	460,951	-0.40(-2.47%)
May 02, 2016	16.21	16.23	15.93	16.20	453,595	+0.02(+0.10%)
Apr 29, 2016	16.32	16.41	16.02	16.19	535,012	-0.15(-0.89%)
Apr 28, 2016	16.27	16.53	16.02	16.33	815,479	+0.01(+0.07%)
Apr 27, 2016	16.30	16.40	16.14	16.32	618,671	+0.18(+1.10%)
Apr 26, 2016	16.00	16.27	15.98	16.14	596,257	+0.35(+2.19%)
Apr 25, 2016	16.03	16.03	15.67	15.80	555,582	-0.25(-1.58%)
Apr 22, 2016	16.04	16.27	15.91	16.05	918,815	+0.09(+0.54%)
Apr 21, 2016	15.73	16.00	15.68	15.96	821,508	+0.26(+1.68%)
Apr 20, 2016	15.42	15.76	15.35	15.70	553,403	+0.23(+1.49%)
Apr 19, 2016	15.25	15.49	15.17	15.47	354,987	+0.35(+2.34%)
Apr 18, 2016	14.55	15.20	14.55	15.12	488,195	+0.27(+1.84%)
Apr 15, 2016	14.88	14.91	14.70	14.84	502,332	-0.14(-0.97%)
Apr 14, 2016	15.07	15.07	14.90	14.99	357,728	-0.06(-0.39%)
Apr 13, 2016	14.84	15.07	14.71	15.05	459,292	+0.28(+1.93%)
Apr 12, 2016	14.44	14.90	14.39	14.76	599,717	+0.35(+2.42%)
Apr 11, 2016	14.48	14.54	14.34	14.41	349,305	+0.03(+0.22%)
Apr 08, 2016	14.30	14.48	14.30	14.38	428,170	+0.33(+2.33%)
Apr 07, 2016	14.08	14.22	13.93	14.05	294,364	-0.13(-0.95%)
Apr 06, 2016	13.86	14.22	13.86	14.19	441,556	+0.37(+2.68%)
Apr 05, 2016	13.85	13.92	13.75	13.82	484,244	-0.19(-1.34%)
Apr 04, 2016	14.13	14.19	13.99	14.00	365,021	-0.15(-1.02%)
Apr 01, 2016	14.28	14.30	14.08	14.15	369,569	-0.33(-2.30%)
Mar 31, 2016	14.44	14.62	14.39	14.48	442,462	+0.06(+0.45%)
Mar 30, 2016	14.05	14.49	14.05	14.42	529,049	+0.54(+3.91%)
Mar 29, 2016	13.68	13.92	13.65	13.88	444,028	+0.09(+0.66%)
Mar 28, 2016	13.72	13.80	13.64	13.78	384,980	+0.11(+0.79%)
Mar 24, 2016	13.53	13.68	13.68	13.68	582,939	+0.00(+0.00%)
Mar 23, 2016	14.15	14.17	13.64	13.68	730,848	-0.55(-3.85%)
Mar 22, 2016	13.93	14.29	13.92	14.22	1,124,054	+0.34(+2.45%)
Mar 21, 2016	13.97	14.08	13.88	13.88	601,625	-0.14(-1.03%)
Mar 18, 2016	14.45	14.58	14.00	14.03	2,284,188	-0.57(-3.91%)
Mar 17, 2016	14.70	14.73	14.42	14.60	904,376	+0.17(+1.15%)
Mar 16, 2016	14.07	14.51	13.90	14.43	484,014	+0.45(+3.24%)
Mar 15, 2016	13.80	14.00	13.74	13.98	431,221	+0.05(+0.38%)
Mar 14, 2016	13.83	13.98	13.74	13.93	695,164	+0.04(+0.31%)
Mar 11, 2016	13.74	13.90	13.56	13.88	398,647	+0.46(+3.42%)
Mar 10, 2016	13.80	13.80	13.32	13.43	511,498	-0.33(-2.37%)
Mar 09, 2016	13.67	13.94	13.63	13.75	740,355	+0.18(+1.34%)
Mar 08, 2016	13.67	13.68	13.48	13.57	659,931	-0.17(-1.20%)
Mar 07, 2016	13.48	13.77	13.48	13.74	628,292	+0.19(+1.38%)
Mar 04, 2016	13.43	13.51	13.38	13.55	485,063	+0.20(+1.52%)
Mar 03, 2016	13.27	13.53	13.27	13.35	707,455	+0.02(+0.12%)
Mar 02, 2016	13.39	13.43	13.05	13.33	631,290	-0.12(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.