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

Enterprise Products Partners LP (NY: EPD )

29.39 -0.10 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2012 11.78 11.79 11.54 11.72 5,656,483 -0.03(-0.22%)
May 30, 2012 11.94 11.96 11.69 11.75 4,994,384 -0.30(-2.49%)
May 29, 2012 11.96 12.05 11.88 12.05 3,365,358 +0.16(+1.38%)
May 25, 2012 11.87 11.94 11.80 11.88 3,814,126 -0.02(-0.14%)
May 24, 2012 11.88 11.92 11.75 11.90 3,413,348 +0.00(+0.04%)
May 23, 2012 11.90 11.94 11.62 11.89 4,259,465 -0.06(-0.52%)
May 22, 2012 11.97 12.06 11.91 11.96 4,237,550 +0.06(+0.50%)
May 21, 2012 11.63 11.94 11.61 11.90 4,951,225 +0.25(+2.10%)
May 18, 2012 12.13 12.19 11.61 11.65 7,889,718 -0.46(-3.79%)
May 17, 2012 12.12 12.24 12.09 12.11 5,258,689 -0.04(-0.36%)
May 16, 2012 12.17 12.23 12.07 12.15 5,257,553 +0.05(+0.42%)
May 15, 2012 12.04 12.16 12.00 12.10 4,250,490 +0.05(+0.38%)
May 14, 2012 12.08 12.18 12.03 12.06 3,250,296 -0.12(-0.97%)
May 11, 2012 12.19 12.25 12.14 12.18 2,871,958 -0.08(-0.65%)
May 10, 2012 12.13 12.33 12.08 12.26 4,200,623 +0.17(+1.39%)
May 09, 2012 12.04 12.26 12.04 12.09 5,236,004 -0.10(-0.81%)
May 08, 2012 12.43 12.45 12.07 12.19 5,878,472 -0.29(-2.35%)
May 07, 2012 12.57 12.57 12.40 12.48 3,204,141 -0.13(-1.05%)
May 04, 2012 12.55 12.62 12.39 12.61 3,483,449 +0.05(+0.40%)
May 03, 2012 12.70 12.72 12.48 12.56 3,479,900 -0.10(-0.78%)
May 02, 2012 12.39 12.68 12.34 12.66 5,183,770 +0.24(+1.90%)
May 01, 2012 12.38 12.50 12.34 12.42 3,659,187 +0.04(+0.29%)
Apr 30, 2012 12.37 12.45 12.34 12.39 3,204,632 +0.05(+0.39%)
Apr 27, 2012 12.35 12.40 12.27 12.34 3,927,818 -0.01(-0.12%)
Apr 26, 2012 12.23 12.36 12.20 12.35 5,379,763 +0.01(+0.05%)
Apr 25, 2012 12.52 12.52 12.25 12.35 4,981,757 -0.15(-1.17%)
Apr 24, 2012 12.48 12.50 12.46 12.49 2,473,190 +0.03(+0.23%)
Apr 23, 2012 12.41 12.50 12.35 12.46 3,699,305 +0.02(+0.15%)
Apr 20, 2012 12.43 12.51 12.40 12.45 4,145,436 +0.05(+0.42%)
Apr 19, 2012 12.23 12.42 12.22 12.39 4,576,249 +0.12(+0.99%)
Apr 18, 2012 12.20 12.30 12.18 12.27 3,293,257 +0.04(+0.35%)
Apr 17, 2012 12.15 12.24 12.03 12.23 5,845,436 +0.19(+1.55%)
Apr 16, 2012 12.08 12.12 11.98 12.04 4,355,574 -0.00(-0.02%)
Apr 13, 2012 11.98 12.09 11.97 12.04 3,726,473 +0.08(+0.66%)
Apr 12, 2012 11.83 11.99 11.77 11.97 3,693,842 +0.19(+1.58%)
Apr 11, 2012 11.85 11.85 11.73 11.78 2,834,592 +0.01(+0.06%)
Apr 10, 2012 11.98 12.02 11.59 11.77 7,296,362 -0.23(-1.91%)
Apr 09, 2012 11.98 12.01 11.93 12.00 2,911,342 -0.11(-0.89%)
Apr 05, 2012 12.01 12.11 11.89 12.11 3,454,760 +0.10(+0.82%)
Apr 04, 2012 12.14 12.23 12.01 12.01 3,866,999 -0.22(-1.84%)
Apr 03, 2012 12.15 12.24 12.05 12.24 4,324,416 +0.08(+0.63%)
Apr 02, 2012 12.10 12.20 12.00 12.16 3,788,558 +0.10(+0.85%)
Mar 30, 2012 11.96 12.06 11.86 12.06 3,985,942 +0.12(+1.02%)
Mar 29, 2012 12.02 12.09 11.77 11.93 7,195,508 -0.17(-1.40%)
Mar 28, 2012 12.13 12.19 11.97 12.10 4,716,081 -0.03(-0.26%)
Mar 27, 2012 12.20 12.22 12.14 12.14 4,492,245 -0.02(-0.20%)
Mar 26, 2012 12.18 12.22 12.13 12.16 5,193,089 +0.00(+0.04%)
Mar 23, 2012 12.22 12.29 12.11 12.15 4,469,815 -0.11(-0.92%)
Mar 22, 2012 12.19 12.28 12.17 12.27 4,066,308 +0.02(+0.18%)
Mar 21, 2012 12.26 12.30 12.20 12.24 3,993,611 -0.02(-0.14%)
Mar 20, 2012 12.26 12.32 12.26 12.26 5,152,743 -0.06(-0.47%)
Mar 19, 2012 12.06 12.35 12.06 12.32 4,583,709 +0.24(+1.98%)
Mar 16, 2012 12.19 12.24 12.04 12.08 8,165,520 -0.10(-0.82%)
Mar 15, 2012 12.14 12.23 12.02 12.18 4,371,352 +0.03(+0.26%)
Mar 14, 2012 12.33 12.41 12.12 12.15 4,492,032 -0.21(-1.72%)
Mar 13, 2012 12.42 12.43 12.29 12.36 3,968,674 -0.02(-0.13%)
Mar 12, 2012 12.27 12.41 12.27 12.38 3,847,760 +0.08(+0.62%)
Mar 09, 2012 12.30 12.32 12.24 12.30 3,920,022 +0.00(+0.02%)
Mar 08, 2012 12.38 12.41 12.28 12.30 4,420,356 -0.06(-0.46%)
Mar 07, 2012 12.35 12.39 12.31 12.36 3,673,463 -0.00(-0.04%)
Mar 06, 2012 12.44 12.48 12.33 12.36 7,192,691 -0.17(-1.33%)
Mar 05, 2012 12.51 12.54 12.40 12.53 4,411,200 +0.04(+0.31%)
Mar 02, 2012 12.46 12.54 12.43 12.49 4,198,328 +0.03(+0.27%)
Mar 01, 2012 12.47 12.47 12.37 12.46 5,404,730 +0.06(+0.52%)
Feb 29, 2012 12.40 12.46 12.36 12.39 4,237,536 +0.03(+0.21%)
Feb 28, 2012 12.46 12.46 12.27 12.37 4,189,767 -0.04(-0.35%)
Feb 27, 2012 12.39 12.47 12.31 12.41 3,358,833 +0.02(+0.19%)
Feb 24, 2012 12.23 12.41 12.18 12.39 5,188,087 +0.14(+1.13%)
Feb 23, 2012 12.36 12.40 12.19 12.25 5,182,142 -0.13(-1.02%)
Feb 22, 2012 12.37 12.42 12.18 12.37 5,586,457 -0.03(-0.23%)
Feb 21, 2012 12.56 12.59 12.33 12.40 6,456,825 -0.09(-0.71%)
Feb 17, 2012 12.51 12.65 12.43 12.49 6,389,800 +0.06(+0.50%)
Feb 16, 2012 12.30 12.47 12.24 12.43 6,539,477 +0.21(+1.72%)
Feb 15, 2012 12.19 12.24 12.08 12.22 5,686,101 +0.11(+0.87%)
Feb 14, 2012 12.10 12.17 12.06 12.11 3,803,064 +0.06(+0.48%)
Feb 13, 2012 12.06 12.10 11.99 12.06 4,290,152 +0.07(+0.56%)
Feb 10, 2012 11.87 12.00 11.79 11.99 5,181,192 +0.05(+0.38%)
Feb 09, 2012 11.94 12.00 11.86 11.94 4,417,547 +0.03(+0.22%)
Feb 08, 2012 12.03 12.05 11.77 11.92 7,365,505 -0.14(-1.13%)
Feb 07, 2012 12.04 12.08 11.95 12.05 3,902,498 +0.02(+0.14%)
Feb 06, 2012 11.97 12.06 11.92 12.04 4,997,556 +0.11(+0.88%)
Feb 03, 2012 12.02 12.02 11.82 11.93 4,856,888 +0.02(+0.16%)
Feb 02, 2012 12.05 12.22 11.85 11.91 7,772,818 -0.06(-0.48%)
Feb 01, 2012 11.71 12.03 11.65 11.97 9,940,747 +0.43(+3.75%)
Jan 31, 2012 11.44 11.60 11.37 11.54 7,288,488 +0.17(+1.47%)
Jan 30, 2012 11.47 11.48 11.29 11.37 7,329,379 -0.11(-0.96%)
Jan 27, 2012 11.69 11.69 11.45 11.48 6,863,958 -0.30(-2.55%)
Jan 26, 2012 11.74 11.84 11.64 11.78 20,871,938 +0.09(+0.81%)
Jan 25, 2012 11.58 11.71 11.57 11.69 4,594,444 +0.06(+0.53%)
Jan 24, 2012 11.61 11.68 11.55 11.62 5,794,743 -0.01(-0.10%)
Jan 23, 2012 11.59 11.69 11.57 11.64 5,001,562 +0.08(+0.66%)
Jan 20, 2012 11.42 11.56 11.35 11.56 5,346,149 +0.14(+1.21%)
Jan 19, 2012 11.42 11.46 11.31 11.42 3,520,925 +0.04(+0.35%)
Jan 18, 2012 11.31 11.42 11.31 11.38 4,340,072 +0.09(+0.76%)
Jan 17, 2012 11.24 11.31 11.17 11.30 4,915,113 +0.17(+1.49%)
Jan 13, 2012 11.05 11.15 10.95 11.13 3,848,949 +0.06(+0.58%)
Jan 12, 2012 11.11 11.15 11.02 11.07 3,918,703 +0.01(+0.11%)
Jan 11, 2012 11.13 11.18 11.01 11.06 4,866,766 -0.10(-0.92%)
Jan 10, 2012 11.27 11.27 11.10 11.16 5,425,373 -0.04(-0.34%)
Jan 09, 2012 11.37 11.37 11.12 11.20 7,814,765 -0.20(-1.73%)
Jan 06, 2012 11.44 11.45 10.87 11.39 16,329,826 -0.01(-0.12%)
Jan 05, 2012 11.20 11.41 11.16 11.41 7,028,526 +0.20(+1.76%)
Jan 04, 2012 11.09 11.23 11.08 11.21 4,775,283 +0.20(+1.81%)
Dec 30, 2011 10.96 11.04 10.94 11.01 4,783,320 +0.05(+0.41%)
Dec 29, 2011 10.79 10.98 10.79 10.96 5,394,845 +0.16(+1.45%)
Dec 28, 2011 10.84 10.85 10.74 10.81 4,078,652 -0.01(-0.11%)
Dec 27, 2011 10.80 10.86 10.72 10.82 5,459,128 +0.01(+0.13%)
Dec 23, 2011 10.72 10.82 10.70 10.81 5,168,562 +0.12(+1.16%)
Dec 21, 2011 10.66 10.69 10.63 10.68 4,409,743 +0.01(+0.13%)
Dec 20, 2011 10.68 10.71 10.62 10.67 5,308,236 +0.04(+0.38%)
Dec 19, 2011 10.68 10.69 10.62 10.63 4,255,674 -0.01(-0.07%)
Dec 16, 2011 10.66 10.71 10.62 10.63 7,358,593 -0.02(-0.22%)
Dec 15, 2011 10.68 10.77 10.60 10.66 7,358,715 +0.01(+0.11%)
Dec 14, 2011 10.68 10.70 10.58 10.65 5,936,519 -0.09(-0.86%)
Dec 13, 2011 10.85 10.85 10.70 10.74 7,590,007 -0.09(-0.81%)
Dec 12, 2011 10.75 10.84 10.70 10.83 6,219,308 +0.03(+0.24%)
Dec 09, 2011 10.65 10.83 10.61 10.80 11,952,452 +0.15(+1.40%)
Dec 08, 2011 10.58 10.72 10.57 10.65 45,432,284 -0.25(-2.33%)
Dec 07, 2011 10.88 10.99 10.87 10.91 4,061,815 -0.03(-0.28%)
Dec 06, 2011 10.98 11.00 10.86 10.94 4,070,029 -0.03(-0.24%)
Dec 05, 2011 11.08 11.09 10.89 10.96 3,817,970 -0.02(-0.22%)
Dec 02, 2011 11.06 11.06 10.91 10.99 4,237,055 -0.03(-0.28%)
Dec 01, 2011 10.80 11.05 10.74 11.02 6,232,759 +0.22(+2.02%)
Nov 30, 2011 10.92 10.95 10.78 10.80 6,010,486 -0.03(-0.26%)
Nov 29, 2011 10.81 10.85 10.75 10.83 4,810,706 +0.03(+0.31%)
Nov 28, 2011 10.71 10.82 10.64 10.79 5,504,076 +0.32(+3.06%)
Nov 25, 2011 10.52 10.59 10.47 10.47 1,902,611 -0.11(-1.01%)
Nov 23, 2011 10.72 10.74 10.53 10.58 5,663,333 -0.20(-1.89%)
Nov 22, 2011 10.78 10.84 10.71 10.78 2,993,549 -0.03(-0.28%)
Nov 21, 2011 10.72 10.84 10.62 10.82 4,937,401 -0.04(-0.35%)
Nov 18, 2011 10.83 10.87 10.71 10.85 4,719,181 +0.08(+0.77%)
Nov 17, 2011 10.72 10.81 10.69 10.77 4,872,069 +0.08(+0.78%)
Nov 16, 2011 10.72 10.75 10.68 10.69 4,735,133 -0.03(-0.24%)
Nov 15, 2011 10.80 10.80 10.68 10.71 3,270,715 -0.08(-0.77%)
Nov 14, 2011 10.64 10.83 10.64 10.80 6,431,206 +0.10(+0.98%)
Nov 11, 2011 10.68 10.69 10.58 10.69 4,358,455 +0.10(+0.90%)
Nov 10, 2011 10.57 10.62 10.46 10.60 4,420,030 +0.12(+1.16%)
Nov 09, 2011 10.57 10.63 10.47 10.48 4,712,163 -0.16(-1.52%)
Nov 08, 2011 10.64 10.68 10.54 10.64 4,942,271 -0.01(-0.07%)
Nov 07, 2011 10.65 10.71 10.55 10.64 2,721,918 -0.01(-0.07%)
Nov 04, 2011 10.61 10.66 10.49 10.65 3,506,202 +0.05(+0.45%)
Nov 03, 2011 10.57 10.63 10.45 10.60 4,462,087 +0.12(+1.15%)
Nov 02, 2011 10.50 10.59 10.43 10.48 4,870,249 +0.05(+0.52%)
Nov 01, 2011 10.37 10.57 10.37 10.43 5,733,497 -0.21(-2.01%)
Oct 31, 2011 10.62 10.72 10.60 10.64 4,326,803 -0.02(-0.16%)
Oct 28, 2011 10.62 10.71 10.55 10.66 4,872,208 -0.01(-0.11%)
Oct 27, 2011 10.79 10.81 10.60 10.67 9,804,390 -0.02(-0.23%)
Oct 26, 2011 10.57 10.70 10.57 10.70 7,825,489 +0.20(+1.86%)
Oct 25, 2011 10.42 10.52 10.31 10.50 10,122,101 +0.09(+0.86%)
Oct 24, 2011 10.38 10.44 10.33 10.41 6,162,122 +0.04(+0.34%)
Oct 21, 2011 10.42 10.46 10.36 10.37 5,660,443 +0.01(+0.09%)
Oct 20, 2011 10.33 10.42 10.29 10.37 4,703,518 +0.05(+0.48%)
Oct 19, 2011 10.26 10.40 10.23 10.32 5,406,983 +0.06(+0.58%)
Oct 18, 2011 10.12 10.30 10.11 10.26 5,123,987 +0.17(+1.68%)
Oct 17, 2011 10.21 10.32 10.06 10.09 7,066,236 -0.11(-1.04%)
Oct 14, 2011 10.11 10.21 10.00 10.19 5,290,088 +0.16(+1.60%)
Oct 13, 2011 10.01 10.07 9.908 10.03 4,084,635 +0.01(+0.14%)
Oct 12, 2011 10.05 10.11 9.927 10.02 4,512,725 +0.03(+0.28%)
Oct 11, 2011 9.863 10.06 9.816 9.990 4,715,665 +0.10(+1.05%)
Oct 10, 2011 9.783 9.898 9.719 9.886 3,751,669 +0.24(+2.52%)
Oct 07, 2011 9.733 9.761 9.549 9.644 3,268,325 -0.09(-0.94%)
Oct 06, 2011 9.629 9.736 9.563 9.736 5,143,730 +0.14(+1.50%)
Oct 05, 2011 9.429 9.698 9.283 9.592 6,051,487 +0.17(+1.78%)
Oct 04, 2011 9.346 9.443 8.962 9.424 10,908,324 -0.02(-0.20%)
Oct 03, 2011 9.512 9.585 9.375 9.443 7,610,759 -0.02(-0.25%)
Sep 30, 2011 9.462 9.497 9.443 9.467 4,782,654 -0.05(-0.54%)
Sep 29, 2011 9.698 9.712 9.469 9.519 4,957,118 -0.03(-0.32%)
Sep 28, 2011 9.757 9.797 9.547 9.549 5,592,076 -0.20(-2.08%)
Sep 27, 2011 9.797 9.846 9.698 9.752 5,094,880 +0.11(+1.12%)
Sep 26, 2011 9.651 9.681 9.556 9.644 7,135,418 +0.07(+0.74%)
Sep 23, 2011 9.606 9.681 9.528 9.573 4,985,008 -0.11(-1.12%)
Sep 22, 2011 9.679 9.752 9.563 9.681 6,738,110 -0.28(-2.84%)
Sep 21, 2011 10.12 10.20 9.923 9.964 7,083,282 -0.15(-1.51%)
Sep 20, 2011 9.976 10.15 9.955 10.12 11,074,552 +0.20(+2.02%)
Sep 19, 2011 9.542 9.950 9.512 9.917 6,767,035 +0.28(+2.94%)
Sep 16, 2011 9.837 9.889 9.620 9.634 7,200,923 -0.23(-2.30%)
Sep 15, 2011 9.766 9.896 9.688 9.861 3,353,064 +0.17(+1.80%)
Sep 14, 2011 9.646 9.773 9.530 9.686 3,969,449 +0.06(+0.59%)
Sep 13, 2011 9.561 9.653 9.490 9.629 3,838,477 +0.07(+0.72%)
Sep 12, 2011 9.497 9.568 9.378 9.561 5,624,190 -0.04(-0.39%)
Sep 09, 2011 9.648 9.665 9.549 9.599 5,002,931 -0.08(-0.83%)
Sep 08, 2011 9.599 9.740 9.599 9.679 5,389,009 +0.05(+0.54%)
Sep 07, 2011 9.813 9.820 9.622 9.627 6,425,231 -0.09(-0.95%)
Sep 06, 2011 9.582 9.738 9.535 9.719 4,771,326 -0.09(-0.96%)
Sep 02, 2011 9.787 9.853 9.733 9.813 4,132,623 -0.13(-1.35%)
Sep 01, 2011 9.955 9.985 9.870 9.948 5,330,324 +0.01(+0.09%)
Aug 31, 2011 9.889 10.02 9.868 9.938 5,128,992 +0.07(+0.74%)
Aug 30, 2011 9.724 9.903 9.679 9.865 5,159,583 +0.13(+1.31%)
Aug 29, 2011 9.698 9.761 9.625 9.738 3,817,170 +0.17(+1.75%)
Aug 26, 2011 9.424 9.629 9.266 9.570 3,963,566 +0.13(+1.37%)
Aug 25, 2011 9.573 9.573 9.378 9.441 4,058,106 -0.07(-0.74%)
Aug 24, 2011 9.337 9.516 9.330 9.512 5,285,389 +0.14(+1.54%)
Aug 23, 2011 9.106 9.380 9.048 9.368 7,642,415 +0.32(+3.49%)
Aug 22, 2011 9.493 9.570 9.023 9.052 8,972,508 -0.25(-2.69%)
Aug 19, 2011 9.533 9.604 9.224 9.302 9,364,205 -0.30(-3.14%)
Aug 18, 2011 9.839 9.858 9.528 9.604 9,775,717 -0.40(-3.98%)
Aug 17, 2011 10.04 10.13 9.974 10.00 4,908,158 -0.03(-0.31%)
Aug 16, 2011 10.11 10.13 9.957 10.03 5,819,330 -0.12(-1.14%)
Aug 15, 2011 10.04 10.19 10.03 10.15 4,848,791 +0.16(+1.58%)
Aug 12, 2011 10.21 10.25 9.915 9.990 7,081,521 -0.13(-1.33%)
Aug 11, 2011 10.000 10.20 10.000 10.12 10,529,049 +0.21(+2.09%)
Aug 10, 2011 9.594 10.16 9.504 9.917 16,260,036 +0.31(+3.24%)
Aug 09, 2011 9.092 9.608 8.849 9.606 12,518,880 +0.76(+8.64%)
Aug 08, 2011 9.092 9.252 8.573 8.842 18,679,980 -0.54(-5.76%)
Aug 05, 2011 9.672 9.672 8.856 9.382 17,308,498 -0.20(-2.12%)
Aug 04, 2011 9.884 9.936 9.575 9.585 7,926,493 -0.32(-3.21%)
Aug 03, 2011 9.856 9.908 9.710 9.903 5,239,902 +0.05(+0.48%)
Aug 02, 2011 9.872 9.936 9.799 9.856 5,880,471 -0.01(-0.07%)
Aug 01, 2011 10.04 10.09 9.842 9.863 5,323,131 +0.06(+0.58%)
Jul 29, 2011 9.665 9.832 9.608 9.806 5,471,758 +0.06(+0.60%)
Jul 28, 2011 9.705 9.835 9.686 9.747 4,496,520 +0.02(+0.17%)
Jul 27, 2011 9.955 10.04 9.667 9.731 6,992,478 -0.30(-3.03%)
Jul 26, 2011 10.23 10.23 9.999 10.03 5,969,692 -0.15(-1.52%)
Jul 25, 2011 10.18 10.24 10.14 10.19 4,506,991 -0.04(-0.34%)
Jul 22, 2011 10.26 10.27 10.21 10.22 3,975,448 -0.01(-0.09%)
Jul 21, 2011 10.18 10.27 10.17 10.23 4,431,350 +0.13(+1.25%)
Jul 20, 2011 10.27 10.27 10.08 10.11 4,425,618 -0.10(-0.99%)
Jul 19, 2011 10.21 10.23 10.14 10.21 5,472,456 +0.17(+1.68%)
Jul 18, 2011 10.08 10.09 9.992 10.04 2,542,154 -0.03(-0.30%)
Jul 15, 2011 10.08 10.11 10.01 10.07 3,899,905 +0.05(+0.47%)
Jul 14, 2011 10.03 10.13 10.01 10.02 3,461,754 +0.01(+0.14%)
Jul 13, 2011 10.06 10.10 9.982 10.01 2,994,896 -0.02(-0.19%)
Jul 12, 2011 9.988 10.07 9.957 10.03 2,411,354 -0.03(-0.26%)
Jul 11, 2011 10.07 10.12 9.967 10.05 2,824,484 -0.09(-0.88%)
Jul 08, 2011 10.10 10.16 10.08 10.14 2,526,406 -0.02(-0.18%)
Jul 07, 2011 10.13 10.22 10.10 10.16 3,143,316 +0.08(+0.79%)
Jul 06, 2011 10.09 10.10 10.03 10.08 3,461,477 -0.02(-0.19%)
Jul 05, 2011 10.13 10.18 10.08 10.10 3,808,222 -0.04(-0.44%)
Jul 01, 2011 10.14 10.16 10.08 10.14 3,922,945 +0.03(+0.28%)
Jun 30, 2011 10.07 10.14 10.02 10.12 4,729,996 +0.05(+0.46%)
Jun 29, 2011 9.901 10.10 9.859 10.07 5,918,530 +0.22(+2.19%)
Jun 28, 2011 9.833 9.885 9.775 9.854 3,465,987 +0.03(+0.26%)
Jun 27, 2011 9.693 9.840 9.671 9.828 3,234,055 +0.10(+1.01%)
Jun 24, 2011 9.669 9.737 9.667 9.730 3,029,434 +0.06(+0.63%)
Jun 23, 2011 9.608 9.681 9.458 9.669 4,507,046 -0.00(-0.05%)
Jun 22, 2011 9.700 9.800 9.657 9.674 4,039,944 -0.04(-0.41%)
Jun 21, 2011 9.529 9.732 9.517 9.714 5,177,292 +0.24(+2.50%)
Jun 20, 2011 9.393 9.480 9.384 9.477 4,439,444 +0.09(+1.00%)
Jun 17, 2011 9.501 9.561 9.369 9.384 6,842,444 -0.11(-1.18%)
Jun 16, 2011 9.683 9.763 9.480 9.496 3,880,578 -0.18(-1.91%)
Jun 15, 2011 9.721 9.744 9.571 9.681 4,443,199 -0.05(-0.51%)
Jun 14, 2011 9.770 9.786 9.686 9.730 3,487,275 +0.04(+0.39%)
Jun 13, 2011 9.693 9.778 9.606 9.693 4,243,114 +0.00(+0.00%)
Jun 10, 2011 9.585 9.704 9.564 9.693 5,502,261 +0.10(+1.07%)
Jun 09, 2011 9.559 9.597 9.461 9.590 4,875,767 +0.09(+0.94%)
Jun 08, 2011 9.449 9.592 9.423 9.501 4,628,117 +0.02(+0.25%)
Jun 07, 2011 9.636 9.672 9.438 9.477 5,104,731 -0.16(-1.68%)
Jun 06, 2011 9.742 9.751 9.599 9.639 6,449,796 -0.13(-1.34%)
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.