Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

37.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.825 3.856 3.812 3.839 3,330,995 +0.04(+1.08%)
Nov 29, 2007 3.840 3.847 3.763 3.798 6,597,429 -0.10(-2.54%)
Nov 28, 2007 3.811 3.897 3.782 3.897 5,113,763 +0.11(+3.02%)
Nov 27, 2007 3.750 3.805 3.729 3.782 4,043,601 +0.00(+0.05%)
Nov 26, 2007 3.759 3.861 3.759 3.780 5,292,283 -0.01(-0.27%)
Nov 23, 2007 3.817 3.824 3.784 3.790 2,559,167 +0.01(+0.27%)
Nov 21, 2007 3.734 3.825 3.734 3.780 6,661,409 -0.03(-0.73%)
Nov 20, 2007 3.772 3.808 3.747 3.808 3,033,914 +0.03(+0.79%)
Nov 19, 2007 3.865 3.865 3.777 3.778 2,749,455 -0.11(-2.83%)
Nov 16, 2007 3.904 3.909 3.841 3.888 3,040,710 +0.01(+0.13%)
Nov 15, 2007 3.987 3.987 3.864 3.883 3,123,553 -0.11(-2.63%)
Nov 14, 2007 4.048 4.056 3.979 3.988 3,178,571 -0.04(-1.10%)
Nov 13, 2007 4.132 4.153 3.990 4.033 3,320,219 -0.09(-2.12%)
Nov 12, 2007 4.221 4.221 4.105 4.120 1,475,696 -0.14(-3.22%)
Nov 09, 2007 4.348 4.348 4.239 4.257 3,685,842 -0.08(-1.88%)
Nov 08, 2007 4.385 4.385 4.250 4.338 4,166,414 -0.03(-0.73%)
Nov 07, 2007 4.531 4.531 4.348 4.370 1,848,503 -0.17(-3.83%)
Nov 06, 2007 4.485 4.562 4.448 4.544 1,518,413 +0.10(+2.25%)
Nov 05, 2007 4.265 4.460 4.265 4.445 1,502,880 -0.02(-0.35%)
Nov 02, 2007 4.465 4.513 4.400 4.460 2,096,071 +0.04(+1.00%)
Nov 01, 2007 4.387 4.440 4.360 4.416 2,063,062 +0.01(+0.14%)
Oct 31, 2007 4.322 4.459 4.314 4.410 5,410,562 +0.12(+2.76%)
Oct 30, 2007 4.252 4.309 4.222 4.291 2,370,822 +0.03(+0.65%)
Oct 29, 2007 4.202 4.265 4.179 4.263 1,918,405 +0.07(+1.75%)
Oct 26, 2007 4.109 4.191 4.102 4.190 2,728,096 +0.10(+2.39%)
Oct 25, 2007 4.038 4.105 4.023 4.092 2,809,647 +0.09(+2.16%)
Oct 24, 2007 4.010 4.032 3.954 4.006 1,547,539 -0.01(-0.31%)
Oct 23, 2007 4.053 4.053 4.008 4.018 3,402,838 +0.02(+0.46%)
Oct 22, 2007 3.904 4.009 3.904 4.000 1,599,965 +0.05(+1.28%)
Oct 19, 2007 4.016 4.016 3.944 3.949 1,087,355 -0.07(-1.64%)
Oct 18, 2007 4.008 4.032 4.003 4.015 2,097,041 +0.00(+0.05%)
Oct 17, 2007 3.960 4.017 3.960 4.013 1,473,754 +0.08(+2.10%)
Oct 16, 2007 3.971 3.976 3.930 3.931 999,007 -0.03(-0.70%)
Oct 15, 2007 4.012 4.022 3.936 3.958 1,343,660 -0.05(-1.34%)
Oct 12, 2007 4.000 4.036 3.962 4.012 2,131,021 +0.03(+0.70%)
Oct 11, 2007 3.969 4.020 3.954 3.984 1,693,167 +0.03(+0.73%)
Oct 10, 2007 3.943 3.956 3.911 3.955 916,484 +0.02(+0.39%)
Oct 09, 2007 3.934 3.966 3.872 3.940 1,726,176 -0.02(-0.57%)
Oct 08, 2007 3.962 3.976 3.937 3.962 914,543 +0.02(+0.60%)
Oct 05, 2007 3.905 3.954 3.889 3.939 1,423,270 +0.09(+2.47%)
Oct 04, 2007 3.818 3.851 3.801 3.844 1,179,586 +0.04(+1.08%)
Oct 03, 2007 3.788 3.827 3.778 3.803 1,166,965 +0.02(+0.65%)
Oct 02, 2007 3.802 3.812 3.740 3.778 1,534,918 -0.03(-0.89%)
Oct 01, 2007 3.781 3.843 3.781 3.812 1,112,597 +0.04(+0.93%)
Sep 28, 2007 3.786 3.810 3.771 3.777 1,199,974 +0.02(+0.47%)
Sep 27, 2007 3.799 3.799 3.727 3.760 1,353,368 -0.04(-0.92%)
Sep 26, 2007 3.762 3.795 3.736 3.795 1,715,496 +0.03(+0.82%)
Sep 25, 2007 3.787 3.803 3.751 3.764 979,590 -0.03(-0.68%)
Sep 24, 2007 3.758 3.806 3.731 3.789 1,934,909 +0.05(+1.46%)
Sep 21, 2007 3.706 3.754 3.689 3.735 6,044,529 +0.05(+1.43%)
Sep 20, 2007 3.711 3.713 3.672 3.682 4,905,719 +0.04(+1.13%)
Sep 19, 2007 3.683 3.696 3.617 3.641 3,998,942 -0.03(-0.81%)
Sep 18, 2007 3.602 3.674 3.577 3.671 1,883,454 +0.09(+2.65%)
Sep 17, 2007 3.609 3.631 3.554 3.576 1,018,424 -0.02(-0.66%)
Sep 14, 2007 3.573 3.627 3.566 3.600 1,265,992 +0.02(+0.60%)
Sep 13, 2007 3.537 3.592 3.532 3.578 1,013,570 +0.05(+1.40%)
Sep 12, 2007 3.541 3.541 3.512 3.529 967,940 +0.01(+0.29%)
Sep 11, 2007 3.479 3.526 3.466 3.519 1,451,424 +0.07(+2.15%)
Sep 10, 2007 3.468 3.477 3.440 3.444 1,045,608 -0.04(-1.01%)
Sep 07, 2007 3.456 3.483 3.421 3.479 1,341,718 +0.01(+0.42%)
Sep 06, 2007 3.494 3.499 3.447 3.465 963,085 -0.03(-0.85%)
Sep 05, 2007 3.460 3.531 3.460 3.495 2,146,555 -0.00(-0.12%)
Sep 04, 2007 3.483 3.518 3.462 3.499 1,605,790 +0.03(+0.86%)
Aug 31, 2007 3.502 3.518 3.468 3.469 1,274,729 +0.03(+0.90%)
Aug 30, 2007 3.404 3.463 3.390 3.438 977,648 +0.01(+0.30%)
Aug 29, 2007 3.370 3.437 3.370 3.428 1,193,178 +0.09(+2.68%)
Aug 28, 2007 3.373 3.392 3.327 3.338 1,192,207 -0.06(-1.82%)
Aug 27, 2007 3.444 3.445 3.399 3.400 1,208,711 -0.05(-1.46%)
Aug 24, 2007 3.442 3.461 3.410 3.451 1,302,884 +0.04(+1.18%)
Aug 23, 2007 3.405 3.430 3.375 3.410 1,867,920 +0.04(+1.07%)
Aug 22, 2007 3.409 3.452 3.357 3.374 1,983,452 +0.00(+0.09%)
Aug 21, 2007 3.389 3.395 3.359 3.371 1,225,216 -0.02(-0.58%)
Aug 20, 2007 3.396 3.411 3.339 3.391 2,731,979 +0.02(+0.49%)
Aug 17, 2007 3.431 3.449 3.338 3.374 2,950,421 +0.04(+1.17%)
Aug 16, 2007 3.399 3.408 3.220 3.335 3,245,560 -0.04(-1.13%)
Aug 15, 2007 3.404 3.426 3.359 3.373 1,944,618 -0.04(-1.06%)
Aug 14, 2007 3.502 3.513 3.385 3.409 2,620,331 -0.12(-3.47%)
Aug 13, 2007 3.657 3.673 3.525 3.532 1,810,640 -0.15(-4.14%)
Aug 10, 2007 3.591 3.710 3.591 3.684 3,412,547 +0.07(+1.88%)
Aug 09, 2007 3.451 3.623 3.438 3.616 4,557,182 +0.09(+2.63%)
Aug 08, 2007 3.540 3.582 3.484 3.524 4,567,862 +0.02(+0.59%)
Aug 07, 2007 3.546 3.557 3.465 3.503 2,574,701 -0.03(-0.79%)
Aug 06, 2007 3.579 3.695 3.400 3.531 1,632,003 -0.02(-0.46%)
Aug 03, 2007 3.536 3.650 3.528 3.547 1,880,541 -0.10(-2.82%)
Aug 02, 2007 3.661 3.678 3.596 3.650 2,059,178 +0.03(+0.71%)
Aug 01, 2007 3.624 3.658 3.550 3.625 1,558,218 -0.02(-0.59%)
Jul 31, 2007 3.619 3.662 3.597 3.646 3,366,917 +0.07(+1.90%)
Jul 30, 2007 3.572 3.595 3.510 3.578 1,750,447 +0.05(+1.40%)
Jul 27, 2007 3.642 3.655 3.529 3.529 3,204,784 -0.16(-4.33%)
Jul 26, 2007 3.731 3.733 3.639 3.689 2,909,645 -0.09(-2.37%)
Jul 25, 2007 3.780 3.814 3.752 3.778 1,718,409 -0.01(-0.24%)
Jul 24, 2007 3.774 3.824 3.774 3.787 2,123,255 -0.01(-0.16%)
Jul 23, 2007 3.761 3.811 3.761 3.794 1,241,720 +0.04(+0.99%)
Jul 20, 2007 3.754 3.801 3.751 3.756 1,202,886 +0.02(+0.47%)
Jul 19, 2007 3.745 3.776 3.737 3.739 1,339,776 -0.01(-0.19%)
Jul 18, 2007 3.650 3.746 3.650 3.746 2,646,544 +0.09(+2.60%)
Jul 17, 2007 3.627 3.664 3.627 3.651 1,132,985 +0.04(+1.00%)
Jul 16, 2007 3.646 3.671 3.613 3.615 1,224,245 -0.04(-1.15%)
Jul 13, 2007 3.630 3.660 3.621 3.658 1,095,121 +0.02(+0.57%)
Jul 12, 2007 3.579 3.637 3.575 3.637 1,670,837 +0.07(+2.08%)
Jul 11, 2007 3.561 3.565 3.533 3.563 1,437,832 -0.02(-0.52%)
Jul 10, 2007 3.566 3.600 3.554 3.581 1,365,018 +0.02(+0.49%)
Jul 09, 2007 3.589 3.594 3.564 3.564 932,018 -0.01(-0.37%)
Jul 06, 2007 3.597 3.604 3.568 3.577 1,302,884 -0.01(-0.20%)
Jul 05, 2007 3.502 3.597 3.502 3.584 2,287,329 +0.12(+3.33%)
Jul 03, 2007 3.503 3.506 3.469 3.469 896,097 -0.01(-0.15%)
Jul 02, 2007 3.476 3.487 3.470 3.474 601,928 -0.01(-0.15%)
Jun 29, 2007 3.470 3.481 3.443 3.479 1,104,830 +0.02(+0.45%)
Jun 28, 2007 3.489 3.495 3.461 3.464 1,169,877 +0.01(+0.39%)
Jun 27, 2007 3.406 3.451 3.386 3.451 3,336,820 +0.04(+1.18%)
Jun 26, 2007 3.449 3.471 3.408 3.410 3,020,322 -0.03(-0.99%)
Jun 25, 2007 3.423 3.464 3.423 3.444 2,341,696 -0.00(-0.09%)
Jun 22, 2007 3.456 3.457 3.412 3.447 2,983,430 -0.01(-0.42%)
Jun 21, 2007 3.476 3.485 3.446 3.462 1,618,411 -0.03(-0.86%)
Jun 20, 2007 3.493 3.507 3.481 3.492 1,330,068 -0.02(-0.70%)
Jun 19, 2007 3.518 3.531 3.490 3.517 1,722,292 -0.00(-0.06%)
Jun 18, 2007 3.528 3.528 3.499 3.519 1,485,404 -0.01(-0.18%)
Jun 15, 2007 3.510 3.559 3.486 3.525 1,915,492 +0.02(+0.44%)
Jun 14, 2007 3.493 3.546 3.479 3.509 1,677,633 +0.01(+0.35%)
Jun 13, 2007 3.458 3.498 3.445 3.497 3,627,105 +0.03(+0.83%)
Jun 12, 2007 3.502 3.511 3.466 3.468 1,859,183 -0.04(-1.12%)
Jun 11, 2007 3.523 3.538 3.507 3.507 1,063,083 -0.02(-0.64%)
Jun 08, 2007 3.479 3.532 3.476 3.530 1,621,324 +0.05(+1.36%)
Jun 07, 2007 3.589 3.608 3.478 3.483 3,611,572 -0.11(-3.10%)
Jun 06, 2007 3.679 3.679 3.582 3.594 1,692,196 -0.06(-1.69%)
Jun 05, 2007 3.724 3.719 3.630 3.656 2,892,170 -0.06(-1.50%)
Jun 04, 2007 3.691 3.724 3.666 3.711 2,278,707 +0.02(+0.50%)
Jun 01, 2007 3.678 3.705 3.650 3.693 1,437,832 +0.03(+0.82%)
May 31, 2007 3.669 3.693 3.651 3.663 2,036,849 +0.01(+0.37%)
May 30, 2007 3.573 3.653 3.561 3.649 2,879,355 +0.07(+2.02%)
May 29, 2007 3.559 3.592 3.548 3.577 1,418,415 +0.01(+0.29%)
May 25, 2007 3.556 3.592 3.554 3.567 1,776,660 +0.04(+1.20%)
May 24, 2007 3.564 3.569 3.518 3.525 2,053,353 -0.04(-1.10%)
May 23, 2007 3.574 3.584 3.554 3.564 2,663,049 +0.01(+0.20%)
May 22, 2007 3.544 3.562 3.533 3.557 3,464,973 +0.00(+0.03%)
May 21, 2007 3.511 3.556 3.511 3.556 1,132,014 +0.05(+1.41%)
May 18, 2007 3.502 3.508 3.483 3.506 1,082,500 +0.02(+0.44%)
May 17, 2007 3.499 3.505 3.474 3.491 2,602,856 -0.00(-0.03%)
May 16, 2007 3.519 3.527 3.487 3.492 3,569,825 -0.02(-0.47%)
May 15, 2007 3.484 3.529 3.478 3.508 1,078,617 +0.04(+1.01%)
May 14, 2007 3.481 3.494 3.456 3.473 1,351,427 -0.01(-0.30%)
May 11, 2007 3.458 3.488 3.451 3.484 2,061,120 -0.01(-0.24%)
May 10, 2007 3.504 3.525 3.483 3.492 1,760,156 -0.02(-0.62%)
May 09, 2007 3.484 3.552 3.467 3.513 6,315,397 +0.02(+0.53%)
May 08, 2007 3.491 3.512 3.476 3.495 891,242 -0.01(-0.26%)
May 07, 2007 3.505 3.519 3.488 3.504 1,112,597 +0.00(+0.03%)
May 04, 2007 3.474 3.504 3.461 3.503 1,615,498 +0.05(+1.34%)
May 03, 2007 3.462 3.479 3.436 3.457 1,231,584 +0.00(+0.09%)
May 02, 2007 3.422 3.454 3.403 3.454 1,270,982 +0.04(+1.12%)
May 01, 2007 3.404 3.422 3.352 3.416 1,177,644 +0.02(+0.48%)
Apr 30, 2007 3.423 3.431 3.387 3.399 1,574,723 -0.02(-0.48%)
Apr 27, 2007 3.429 3.429 3.406 3.416 624,365 -0.01(-0.30%)
Apr 26, 2007 3.434 3.460 3.415 3.426 1,240,749 -0.02(-0.48%)
Apr 25, 2007 3.445 3.472 3.431 3.442 1,330,068 +0.01(+0.27%)
Apr 24, 2007 3.447 3.463 3.419 3.433 1,555,306 -0.01(-0.42%)
Apr 23, 2007 3.436 3.452 3.412 3.447 2,537,809 +0.02(+0.57%)
Apr 20, 2007 3.386 3.431 3.380 3.428 1,056,287 +0.06(+1.77%)
Apr 19, 2007 3.377 3.392 3.363 3.368 1,032,016 -0.03(-0.85%)
Apr 18, 2007 3.356 3.403 3.355 3.397 1,953,355 +0.04(+1.29%)
Apr 17, 2007 3.367 3.375 3.341 3.354 1,094,151 -0.01(-0.21%)
Apr 16, 2007 3.367 3.384 3.356 3.361 917,455 +0.01(+0.40%)
Apr 13, 2007 3.357 3.366 3.335 3.348 634,937 -0.01(-0.25%)
Apr 12, 2007 3.330 3.360 3.330 3.356 941,727 +0.03(+0.77%)
Apr 11, 2007 3.319 3.338 3.314 3.330 1,196,090 +0.02(+0.69%)
Apr 10, 2007 3.343 3.358 3.302 3.307 1,867,920 -0.04(-1.05%)
Apr 09, 2007 3.342 3.360 3.327 3.342 1,021,337 -0.00(-0.12%)
Apr 05, 2007 3.356 3.361 3.330 3.347 1,350,456 -0.00(-0.06%)
Apr 04, 2007 3.325 3.360 3.325 3.349 814,545 +0.00(+0.06%)
Apr 03, 2007 3.370 3.370 3.340 3.347 706,780 -0.01(-0.37%)
Apr 02, 2007 3.358 3.380 3.342 3.359 1,332,980 -0.00(-0.12%)
Mar 30, 2007 3.415 3.432 3.334 3.363 1,979,568 -0.03(-0.97%)
Mar 29, 2007 3.382 3.411 3.372 3.396 1,087,355 +0.01(+0.27%)
Mar 28, 2007 3.378 3.393 3.361 3.387 2,031,994 +0.01(+0.34%)
Mar 27, 2007 3.394 3.409 3.370 3.375 2,112,575 -0.05(-1.41%)
Mar 26, 2007 3.450 3.450 3.406 3.424 1,077,646 -0.03(-0.79%)
Mar 23, 2007 3.447 3.462 3.440 3.451 749,498 +0.00(+0.11%)
Mar 22, 2007 3.445 3.469 3.441 3.447 732,993 +0.00(+0.03%)
Mar 21, 2007 3.406 3.450 3.400 3.446 1,241,720 +0.05(+1.33%)
Mar 20, 2007 3.335 3.403 3.335 3.401 1,571,810 +0.07(+2.20%)
Mar 19, 2007 3.344 3.347 3.298 3.328 1,099,976 +0.00(+0.03%)
Mar 16, 2007 3.264 3.332 3.260 3.327 1,670,837 +0.06(+1.86%)
Mar 15, 2007 3.298 3.306 3.256 3.266 841,729 -0.01(-0.28%)
Mar 14, 2007 3.273 3.290 3.222 3.275 1,096,092 -0.01(-0.25%)
Mar 13, 2007 3.335 3.352 3.274 3.284 1,246,574 -0.05(-1.54%)
Mar 12, 2007 3.327 3.338 3.306 3.335 797,070 +0.01(+0.43%)
Mar 09, 2007 3.291 3.351 3.291 3.321 1,262,108 +0.05(+1.58%)
Mar 08, 2007 3.231 3.286 3.231 3.269 1,655,303 +0.02(+0.73%)
Mar 07, 2007 3.234 3.254 3.227 3.246 1,199,974 +0.01(+0.19%)
Mar 06, 2007 3.227 3.259 3.227 3.239 1,461,133 +0.05(+1.68%)
Mar 05, 2007 3.218 3.245 3.186 3.186 1,596,081 -0.07(-2.06%)
Mar 02, 2007 3.270 3.306 3.250 3.253 2,119,371 -0.06(-1.93%)
Mar 01, 2007 3.245 3.324 3.206 3.317 2,121,225 +0.05(+1.48%)
Feb 28, 2007 3.284 3.289 3.235 3.268 1,935,880 -0.02(-0.66%)
Feb 27, 2007 3.375 3.375 3.249 3.290 1,898,017 -0.09(-2.68%)
Feb 26, 2007 3.373 3.392 3.356 3.381 1,070,734 +0.02(+0.52%)
Feb 23, 2007 3.356 3.384 3.351 3.363 876,680 +0.01(+0.43%)
Feb 22, 2007 3.383 3.383 3.333 3.349 1,225,216 -0.02(-0.73%)
Feb 21, 2007 3.371 3.378 3.362 3.373 503,872 +0.02(+0.46%)
Feb 20, 2007 3.354 3.365 3.340 3.358 709,693 -0.01(-0.37%)
Feb 16, 2007 3.371 3.388 3.360 3.370 637,850 -0.01(-0.21%)
Feb 15, 2007 3.384 3.394 3.369 3.377 1,296,088 -0.01(-0.30%)
Feb 14, 2007 3.390 3.394 3.371 3.388 823,283 +0.00(+0.03%)
Feb 13, 2007 3.360 3.391 3.360 3.387 1,414,047 +0.03(+0.77%)
Feb 12, 2007 3.365 3.383 3.357 3.361 1,521,326 +0.00(+0.09%)
Feb 09, 2007 3.331 3.386 3.315 3.358 1,821,319 +0.03(+0.93%)
Feb 08, 2007 3.293 3.329 3.276 3.327 1,113,568 +0.04(+1.16%)
Feb 07, 2007 3.309 3.315 3.278 3.289 1,455,308 -0.01(-0.37%)
Feb 06, 2007 3.306 3.315 3.300 3.301 1,720,351 -0.01(-0.34%)
Feb 05, 2007 3.290 3.323 3.290 3.313 1,642,682 -0.00(-0.03%)
Feb 02, 2007 3.318 3.326 3.291 3.314 2,403,831 -0.05(-1.56%)
Feb 01, 2007 3.338 3.367 3.334 3.366 889,301 +0.05(+1.49%)
Jan 31, 2007 3.354 3.364 3.317 3.317 1,367,931 -0.05(-1.44%)
Jan 30, 2007 3.356 3.371 3.354 3.365 528,143 +0.01(+0.34%)
Jan 29, 2007 3.371 3.386 3.351 3.354 740,760 -0.02(-0.67%)
Jan 26, 2007 3.354 3.381 3.346 3.376 784,449 +0.03(+0.92%)
Jan 25, 2007 3.378 3.378 3.344 3.346 1,596,081 -0.01(-0.28%)
Jan 24, 2007 3.342 3.355 3.330 3.355 1,190,265 -0.00(-0.06%)
Jan 23, 2007 3.330 3.364 3.330 3.357 1,953,355 +0.02(+0.49%)
Jan 22, 2007 3.353 3.366 3.333 3.340 1,061,142 -0.03(-0.83%)
Jan 19, 2007 3.358 3.383 3.357 3.368 858,233 +0.01(+0.15%)
Jan 18, 2007 3.381 3.396 3.355 3.363 1,267,933 -0.02(-0.49%)
Jan 17, 2007 3.386 3.394 3.370 3.380 1,730,059 -0.05(-1.38%)
Jan 16, 2007 3.432 3.467 3.417 3.427 1,396,086 -0.04(-1.10%)
Jan 12, 2007 3.454 3.515 3.454 3.465 1,286,379 +0.01(+0.33%)
Jan 11, 2007 3.439 3.479 3.439 3.454 2,015,490 -0.01(-0.33%)
Jan 10, 2007 3.440 3.475 3.418 3.465 2,490,237 +0.00(+0.12%)
Jan 09, 2007 3.468 3.472 3.412 3.461 4,448,447 -0.02(-0.59%)
Jan 08, 2007 3.489 3.504 3.474 3.481 864,058 -0.01(-0.18%)
Jan 05, 2007 3.573 3.573 3.459 3.488 2,095,100 -0.09(-2.39%)
Jan 04, 2007 3.569 3.623 3.556 3.573 1,770,835 -0.00(-0.03%)
Jan 03, 2007 3.538 3.646 3.525 3.574 2,816,443 +0.03(+0.87%)
Dec 29, 2006 3.529 3.566 3.527 3.543 654,354 -0.02(-0.69%)
Dec 28, 2006 3.514 3.570 3.512 3.568 812,603 +0.05(+1.46%)
Dec 27, 2006 3.493 3.541 3.481 3.517 899,009 +0.02(+0.44%)
Dec 26, 2006 3.508 3.525 3.498 3.501 328,148 -0.01(-0.32%)
Dec 22, 2006 3.545 3.545 3.494 3.512 638,821 -0.02(-0.67%)
Dec 21, 2006 3.543 3.565 3.528 3.536 936,872 -0.03(-0.78%)
Dec 20, 2006 3.553 3.597 3.549 3.564 1,067,938 +0.02(+0.64%)
Dec 19, 2006 3.545 3.567 3.514 3.541 6,160,060 +0.00(+0.06%)
Dec 18, 2006 3.541 3.563 3.518 3.539 7,549,350 -0.02(-0.58%)
Dec 15, 2006 3.584 3.604 3.550 3.560 1,182,498 -0.04(-1.12%)
Dec 14, 2006 3.629 3.630 3.570 3.600 1,758,214 -0.03(-0.85%)
Dec 13, 2006 3.669 3.704 3.621 3.631 1,186,382 -0.05(-1.34%)
Dec 12, 2006 3.626 3.708 3.615 3.680 1,003,861 +0.03(+0.85%)
Dec 11, 2006 3.672 3.674 3.636 3.649 674,742 -0.03(-0.84%)
Dec 08, 2006 3.698 3.698 3.649 3.680 1,411,619 +0.01(+0.17%)
Dec 07, 2006 3.657 3.697 3.647 3.674 980,561 +0.03(+0.71%)
Dec 06, 2006 3.632 3.664 3.606 3.648 1,062,112 -0.01(-0.23%)
Dec 05, 2006 3.647 3.673 3.632 3.657 876,680 +0.02(+0.42%)
Dec 04, 2006 3.595 3.655 3.595 3.641 1,398,998 +0.06(+1.58%)
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.