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

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 3.881 3.905 3.865 3.871 1,170,733 +0.02(+0.47%)
Sep 27, 2007 3.894 3.894 3.820 3.853 1,320,390 -0.04(-0.92%)
Sep 26, 2007 3.856 3.889 3.829 3.889 1,673,694 +0.03(+0.82%)
Sep 25, 2007 3.882 3.898 3.845 3.858 955,720 -0.03(-0.68%)
Sep 24, 2007 3.851 3.901 3.824 3.884 1,887,760 +0.06(+1.46%)
Sep 21, 2007 3.799 3.848 3.781 3.828 5,897,238 +0.05(+1.43%)
Sep 20, 2007 3.804 3.806 3.764 3.774 4,786,178 +0.04(+1.13%)
Sep 19, 2007 3.775 3.788 3.708 3.732 3,901,497 -0.03(-0.81%)
Sep 18, 2007 3.692 3.766 3.667 3.763 1,837,559 +0.10(+2.65%)
Sep 17, 2007 3.699 3.722 3.642 3.666 993,607 -0.02(-0.66%)
Sep 14, 2007 3.662 3.717 3.655 3.690 1,235,142 +0.02(+0.60%)
Sep 13, 2007 3.625 3.681 3.620 3.668 988,872 +0.05(+1.40%)
Sep 12, 2007 3.630 3.630 3.600 3.617 944,353 +0.01(+0.29%)
Sep 11, 2007 3.566 3.614 3.553 3.606 1,416,057 +0.08(+2.15%)
Sep 10, 2007 3.555 3.564 3.526 3.530 1,020,129 -0.04(-1.01%)
Sep 07, 2007 3.542 3.569 3.506 3.566 1,309,024 +0.01(+0.42%)
Sep 06, 2007 3.581 3.586 3.534 3.552 939,617 -0.03(-0.85%)
Sep 05, 2007 3.546 3.619 3.546 3.582 2,094,249 -0.00(-0.12%)
Sep 04, 2007 3.569 3.605 3.548 3.586 1,566,661 +0.03(+0.86%)
Aug 31, 2007 3.590 3.605 3.555 3.556 1,243,667 +0.03(+0.90%)
Aug 30, 2007 3.489 3.549 3.474 3.524 953,825 +0.01(+0.30%)
Aug 29, 2007 3.454 3.523 3.454 3.514 1,164,103 +0.09(+2.68%)
Aug 28, 2007 3.458 3.477 3.410 3.422 1,163,155 -0.06(-1.82%)
Aug 27, 2007 3.530 3.531 3.484 3.485 1,179,258 -0.05(-1.46%)
Aug 24, 2007 3.528 3.547 3.496 3.537 1,271,136 +0.04(+1.18%)
Aug 23, 2007 3.490 3.516 3.460 3.496 1,822,403 +0.04(+1.07%)
Aug 22, 2007 3.495 3.538 3.441 3.459 1,935,120 +0.00(+0.09%)
Aug 21, 2007 3.473 3.480 3.443 3.455 1,195,360 -0.02(-0.58%)
Aug 20, 2007 3.481 3.497 3.423 3.476 2,665,407 +0.02(+0.49%)
Aug 17, 2007 3.517 3.535 3.422 3.459 2,878,526 +0.04(+1.17%)
Aug 16, 2007 3.484 3.493 3.300 3.419 3,166,474 -0.04(-1.13%)
Aug 15, 2007 3.489 3.511 3.443 3.458 1,897,232 -0.04(-1.06%)
Aug 14, 2007 3.590 3.601 3.469 3.495 2,556,480 -0.13(-3.47%)
Aug 13, 2007 3.748 3.765 3.613 3.620 1,766,519 -0.16(-4.14%)
Aug 10, 2007 3.680 3.803 3.680 3.776 3,329,391 +0.07(+1.88%)
Aug 09, 2007 3.537 3.713 3.524 3.707 4,446,135 +0.10(+2.63%)
Aug 08, 2007 3.629 3.672 3.571 3.612 4,456,554 +0.02(+0.59%)
Aug 07, 2007 3.635 3.646 3.552 3.591 2,511,962 -0.03(-0.79%)
Aug 06, 2007 3.669 3.787 3.485 3.619 1,592,235 -0.02(-0.46%)
Aug 03, 2007 3.624 3.742 3.616 3.636 1,834,717 -0.11(-2.82%)
Aug 02, 2007 3.752 3.770 3.686 3.742 2,009,001 +0.03(+0.71%)
Aug 01, 2007 3.714 3.749 3.639 3.715 1,520,248 -0.02(-0.59%)
Jul 31, 2007 3.710 3.753 3.687 3.737 3,284,873 +0.07(+1.90%)
Jul 30, 2007 3.661 3.685 3.598 3.668 1,707,793 +0.05(+1.40%)
Jul 27, 2007 3.733 3.746 3.617 3.617 3,126,692 -0.16(-4.33%)
Jul 26, 2007 3.824 3.826 3.730 3.781 2,838,744 -0.09(-2.37%)
Jul 25, 2007 3.875 3.909 3.846 3.872 1,676,535 -0.01(-0.24%)
Jul 24, 2007 3.868 3.920 3.868 3.882 2,071,516 -0.01(-0.16%)
Jul 23, 2007 3.855 3.906 3.855 3.888 1,211,462 +0.04(+0.99%)
Jul 20, 2007 3.848 3.896 3.845 3.850 1,173,575 +0.02(+0.47%)
Jul 19, 2007 3.839 3.870 3.830 3.832 1,307,129 -0.01(-0.19%)
Jul 18, 2007 3.742 3.840 3.742 3.840 2,582,054 +0.10(+2.60%)
Jul 17, 2007 3.717 3.755 3.717 3.743 1,105,377 +0.04(+1.00%)
Jul 16, 2007 3.737 3.763 3.704 3.706 1,194,413 -0.04(-1.15%)
Jul 13, 2007 3.720 3.751 3.711 3.749 1,068,436 +0.02(+0.57%)
Jul 12, 2007 3.669 3.728 3.664 3.728 1,630,123 +0.08(+2.08%)
Jul 11, 2007 3.650 3.654 3.621 3.652 1,402,796 -0.02(-0.52%)
Jul 10, 2007 3.655 3.690 3.642 3.671 1,331,756 +0.02(+0.49%)
Jul 09, 2007 3.678 3.684 3.653 3.653 909,307 -0.01(-0.37%)
Jul 06, 2007 3.687 3.694 3.657 3.667 1,271,136 -0.01(-0.20%)
Jul 05, 2007 3.590 3.687 3.590 3.674 2,231,592 +0.12(+3.33%)
Jul 03, 2007 3.591 3.594 3.556 3.556 874,261 -0.01(-0.15%)
Jul 02, 2007 3.563 3.574 3.557 3.561 587,261 -0.01(-0.15%)
Jun 29, 2007 3.557 3.568 3.529 3.566 1,077,908 +0.02(+0.45%)
Jun 28, 2007 3.576 3.582 3.547 3.550 1,141,370 +0.01(+0.39%)
Jun 27, 2007 3.491 3.537 3.470 3.537 3,255,510 +0.04(+1.18%)
Jun 26, 2007 3.535 3.558 3.493 3.496 2,946,724 -0.03(-0.99%)
Jun 25, 2007 3.508 3.550 3.508 3.530 2,284,635 -0.00(-0.09%)
Jun 22, 2007 3.542 3.543 3.498 3.534 2,910,731 -0.01(-0.42%)
Jun 21, 2007 3.563 3.572 3.533 3.548 1,578,974 -0.03(-0.86%)
Jun 20, 2007 3.580 3.595 3.568 3.579 1,297,657 -0.03(-0.70%)
Jun 19, 2007 3.605 3.619 3.577 3.604 1,680,324 -0.00(-0.06%)
Jun 18, 2007 3.616 3.616 3.586 3.606 1,449,209 -0.01(-0.18%)
Jun 15, 2007 3.598 3.648 3.573 3.613 1,868,816 +0.02(+0.44%)
Jun 14, 2007 3.580 3.635 3.566 3.597 1,636,753 +0.01(+0.35%)
Jun 13, 2007 3.544 3.585 3.531 3.584 3,538,722 +0.03(+0.83%)
Jun 12, 2007 3.590 3.599 3.553 3.555 1,813,879 -0.04(-1.12%)
Jun 11, 2007 3.611 3.627 3.595 3.595 1,037,178 -0.02(-0.64%)
Jun 08, 2007 3.566 3.620 3.563 3.618 1,581,816 +0.05(+1.36%)
Jun 07, 2007 3.678 3.698 3.565 3.569 3,523,566 -0.11(-3.10%)
Jun 06, 2007 3.771 3.771 3.672 3.684 1,650,961 -0.06(-1.69%)
Jun 05, 2007 3.817 3.812 3.720 3.747 2,821,695 -0.06(-1.50%)
Jun 04, 2007 3.783 3.817 3.757 3.804 2,223,181 +0.02(+0.50%)
Jun 01, 2007 3.770 3.798 3.742 3.785 1,402,796 +0.03(+0.82%)
May 31, 2007 3.761 3.785 3.743 3.754 1,987,215 +0.01(+0.37%)
May 30, 2007 3.662 3.745 3.650 3.741 2,809,192 +0.07(+2.02%)
May 29, 2007 3.648 3.681 3.637 3.667 1,383,852 +0.01(+0.29%)
May 25, 2007 3.644 3.681 3.642 3.656 1,733,367 +0.04(+1.20%)
May 24, 2007 3.653 3.658 3.605 3.613 2,003,318 -0.04(-1.10%)
May 23, 2007 3.663 3.674 3.642 3.653 2,598,157 +0.01(+0.20%)
May 22, 2007 3.633 3.651 3.621 3.646 3,380,540 +0.00(+0.03%)
May 21, 2007 3.599 3.644 3.599 3.644 1,104,429 +0.05(+1.41%)
May 18, 2007 3.590 3.596 3.569 3.594 1,056,122 +0.02(+0.44%)
May 17, 2007 3.586 3.593 3.561 3.578 2,539,430 -0.00(-0.03%)
May 16, 2007 3.606 3.615 3.574 3.579 3,482,837 -0.02(-0.47%)
May 15, 2007 3.571 3.617 3.565 3.596 1,052,334 +0.04(+1.01%)
May 14, 2007 3.568 3.581 3.542 3.560 1,318,496 -0.01(-0.30%)
May 11, 2007 3.544 3.575 3.537 3.571 2,010,895 -0.01(-0.24%)
May 10, 2007 3.592 3.613 3.569 3.579 1,717,265 -0.02(-0.62%)
May 09, 2007 3.571 3.640 3.554 3.601 6,161,506 +0.02(+0.53%)
May 08, 2007 3.578 3.600 3.563 3.582 869,525 -0.01(-0.26%)
May 07, 2007 3.593 3.606 3.575 3.592 1,085,485 +0.00(+0.03%)
May 04, 2007 3.561 3.592 3.547 3.591 1,576,133 +0.05(+1.34%)
May 03, 2007 3.548 3.566 3.522 3.543 1,201,574 +0.00(+0.09%)
May 02, 2007 3.507 3.540 3.488 3.540 1,240,011 +0.04(+1.12%)
May 01, 2007 3.489 3.507 3.435 3.501 1,148,948 +0.02(+0.48%)
Apr 30, 2007 3.508 3.517 3.471 3.484 1,536,350 -0.02(-0.48%)
Apr 27, 2007 3.515 3.515 3.491 3.501 609,150 -0.01(-0.30%)
Apr 26, 2007 3.520 3.546 3.500 3.511 1,210,515 -0.02(-0.48%)
Apr 25, 2007 3.531 3.559 3.517 3.528 1,297,657 +0.01(+0.27%)
Apr 24, 2007 3.534 3.549 3.504 3.519 1,517,407 -0.01(-0.42%)
Apr 23, 2007 3.522 3.538 3.498 3.534 2,475,968 +0.02(+0.57%)
Apr 20, 2007 3.470 3.517 3.464 3.514 1,030,548 +0.06(+1.77%)
Apr 19, 2007 3.462 3.477 3.447 3.452 1,006,868 -0.03(-0.85%)
Apr 18, 2007 3.440 3.488 3.439 3.482 1,905,757 +0.04(+1.29%)
Apr 17, 2007 3.451 3.460 3.425 3.438 1,067,489 -0.01(-0.21%)
Apr 16, 2007 3.451 3.468 3.440 3.445 895,099 +0.01(+0.40%)
Apr 13, 2007 3.441 3.450 3.419 3.431 619,465 -0.01(-0.25%)
Apr 12, 2007 3.413 3.444 3.413 3.440 918,779 +0.03(+0.77%)
Apr 11, 2007 3.402 3.422 3.396 3.413 1,166,944 +0.02(+0.68%)
Apr 10, 2007 3.427 3.442 3.385 3.390 1,822,403 -0.04(-1.05%)
Apr 09, 2007 3.426 3.444 3.410 3.426 996,449 -0.00(-0.12%)
Apr 05, 2007 3.440 3.445 3.413 3.430 1,317,548 -0.00(-0.06%)
Apr 04, 2007 3.408 3.444 3.408 3.432 794,696 +0.00(+0.06%)
Apr 03, 2007 3.454 3.454 3.424 3.430 689,558 -0.01(-0.37%)
Apr 02, 2007 3.442 3.464 3.426 3.443 1,300,499 -0.00(-0.12%)
Mar 30, 2007 3.500 3.518 3.417 3.447 1,931,331 -0.03(-0.97%)
Mar 29, 2007 3.466 3.497 3.457 3.481 1,060,858 +0.01(+0.27%)
Mar 28, 2007 3.463 3.478 3.445 3.471 1,982,480 +0.01(+0.34%)
Mar 27, 2007 3.479 3.495 3.454 3.460 2,061,097 -0.05(-1.41%)
Mar 26, 2007 3.536 3.536 3.491 3.509 1,051,386 -0.03(-0.79%)
Mar 23, 2007 3.534 3.548 3.526 3.537 731,234 +0.00(+0.11%)
Mar 22, 2007 3.531 3.556 3.527 3.534 715,132 +0.00(+0.03%)
Mar 21, 2007 3.491 3.536 3.485 3.533 1,211,462 +0.05(+1.33%)
Mar 20, 2007 3.419 3.488 3.419 3.486 1,533,509 +0.07(+2.20%)
Mar 19, 2007 3.428 3.430 3.381 3.411 1,073,172 +0.00(+0.03%)
Mar 16, 2007 3.346 3.415 3.341 3.410 1,630,123 +0.06(+1.86%)
Mar 15, 2007 3.381 3.389 3.337 3.348 821,218 -0.01(-0.28%)
Mar 14, 2007 3.355 3.372 3.302 3.357 1,069,383 -0.01(-0.25%)
Mar 13, 2007 3.419 3.435 3.356 3.366 1,216,198 -0.05(-1.54%)
Mar 12, 2007 3.410 3.422 3.389 3.419 777,647 +0.01(+0.43%)
Mar 09, 2007 3.373 3.434 3.373 3.404 1,231,354 +0.05(+1.58%)
Mar 08, 2007 3.312 3.368 3.312 3.351 1,614,968 +0.02(+0.73%)
Mar 07, 2007 3.315 3.335 3.308 3.327 1,170,733 +0.01(+0.19%)
Mar 06, 2007 3.308 3.340 3.308 3.320 1,425,529 +0.05(+1.68%)
Mar 05, 2007 3.298 3.326 3.265 3.265 1,557,189 -0.07(-2.06%)
Mar 02, 2007 3.352 3.389 3.331 3.334 2,067,727 -0.07(-1.93%)
Mar 01, 2007 3.326 3.407 3.287 3.400 2,069,536 +0.05(+1.48%)
Feb 28, 2007 3.366 3.371 3.316 3.350 1,888,707 -0.02(-0.66%)
Feb 27, 2007 3.460 3.460 3.330 3.372 1,851,767 -0.09(-2.68%)
Feb 26, 2007 3.458 3.477 3.440 3.465 1,044,642 +0.02(+0.52%)
Feb 23, 2007 3.440 3.468 3.434 3.447 855,317 +0.01(+0.43%)
Feb 22, 2007 3.467 3.467 3.416 3.432 1,195,360 -0.03(-0.73%)
Feb 21, 2007 3.455 3.463 3.446 3.458 491,594 +0.02(+0.46%)
Feb 20, 2007 3.438 3.449 3.424 3.442 692,399 -0.01(-0.37%)
Feb 16, 2007 3.455 3.472 3.444 3.454 622,307 -0.01(-0.21%)
Feb 15, 2007 3.468 3.479 3.453 3.462 1,264,505 -0.01(-0.30%)
Feb 14, 2007 3.474 3.479 3.455 3.472 803,221 +0.00(+0.03%)
Feb 13, 2007 3.444 3.476 3.444 3.471 1,379,590 +0.03(+0.77%)
Feb 12, 2007 3.449 3.467 3.441 3.445 1,484,255 +0.00(+0.09%)
Feb 09, 2007 3.414 3.470 3.397 3.442 1,776,938 +0.03(+0.93%)
Feb 08, 2007 3.375 3.412 3.358 3.410 1,086,433 +0.04(+1.16%)
Feb 07, 2007 3.392 3.397 3.359 3.371 1,419,845 -0.01(-0.37%)
Feb 06, 2007 3.389 3.397 3.383 3.384 1,678,430 -0.01(-0.34%)
Feb 05, 2007 3.372 3.406 3.372 3.395 1,602,654 -0.00(-0.03%)
Feb 02, 2007 3.401 3.409 3.373 3.396 2,345,255 -0.05(-1.56%)
Feb 01, 2007 3.422 3.451 3.417 3.450 867,631 +0.05(+1.49%)
Jan 31, 2007 3.438 3.448 3.400 3.400 1,334,598 -0.05(-1.44%)
Jan 30, 2007 3.440 3.455 3.438 3.449 515,274 +0.01(+0.34%)
Jan 29, 2007 3.455 3.470 3.434 3.438 722,710 -0.02(-0.67%)
Jan 26, 2007 3.438 3.465 3.429 3.461 765,333 +0.03(+0.92%)
Jan 25, 2007 3.463 3.463 3.428 3.429 1,557,189 -0.01(-0.28%)
Jan 24, 2007 3.426 3.439 3.413 3.439 1,161,261 -0.00(-0.06%)
Jan 23, 2007 3.413 3.448 3.413 3.441 1,905,757 +0.02(+0.49%)
Jan 22, 2007 3.436 3.450 3.416 3.424 1,035,284 -0.03(-0.83%)
Jan 19, 2007 3.442 3.467 3.441 3.452 837,320 +0.01(+0.15%)
Jan 18, 2007 3.465 3.481 3.439 3.447 1,237,037 -0.02(-0.49%)
Jan 17, 2007 3.470 3.479 3.454 3.464 1,687,902 -0.05(-1.38%)
Jan 16, 2007 3.518 3.554 3.502 3.512 1,362,067 -0.04(-1.10%)
Jan 12, 2007 3.540 3.603 3.540 3.552 1,255,033 +0.01(+0.33%)
Jan 11, 2007 3.525 3.566 3.525 3.540 1,966,377 -0.01(-0.33%)
Jan 10, 2007 3.526 3.562 3.503 3.552 2,429,556 +0.00(+0.12%)
Jan 09, 2007 3.555 3.559 3.498 3.547 4,340,049 -0.02(-0.59%)
Jan 08, 2007 3.576 3.592 3.561 3.568 843,003 -0.01(-0.18%)
Jan 05, 2007 3.662 3.662 3.545 3.575 2,044,047 -0.09(-2.39%)
Jan 04, 2007 3.658 3.713 3.644 3.662 1,727,684 -0.00(-0.03%)
Jan 03, 2007 3.627 3.737 3.613 3.663 2,747,813 +0.03(+0.87%)
Dec 29, 2006 3.617 3.655 3.615 3.632 638,409 -0.03(-0.69%)
Dec 28, 2006 3.602 3.659 3.600 3.657 792,802 +0.05(+1.46%)
Dec 27, 2006 3.580 3.630 3.568 3.604 877,102 +0.02(+0.44%)
Dec 26, 2006 3.596 3.613 3.585 3.588 320,152 -0.01(-0.32%)
Dec 22, 2006 3.634 3.634 3.581 3.600 623,254 -0.02(-0.67%)
Dec 21, 2006 3.632 3.654 3.616 3.624 914,043 -0.03(-0.78%)
Dec 20, 2006 3.641 3.687 3.638 3.653 1,041,914 +0.02(+0.64%)
Dec 19, 2006 3.634 3.656 3.602 3.630 6,009,954 +0.00(+0.06%)
Dec 18, 2006 3.630 3.652 3.605 3.628 7,365,391 -0.02(-0.58%)
Dec 15, 2006 3.674 3.694 3.639 3.649 1,153,684 -0.04(-1.12%)
Dec 14, 2006 3.719 3.720 3.659 3.690 1,715,370 -0.03(-0.85%)
Dec 13, 2006 3.761 3.796 3.711 3.722 1,157,472 -0.05(-1.34%)
Dec 12, 2006 3.716 3.801 3.706 3.772 979,400 +0.03(+0.85%)
Dec 11, 2006 3.764 3.766 3.727 3.741 658,300 -0.03(-0.84%)
Dec 08, 2006 3.790 3.790 3.741 3.772 1,377,222 +0.01(+0.17%)
Dec 07, 2006 3.748 3.789 3.738 3.766 956,667 +0.03(+0.71%)
Dec 06, 2006 3.723 3.755 3.696 3.739 1,036,231 -0.01(-0.23%)
Dec 05, 2006 3.738 3.765 3.723 3.748 855,317 +0.02(+0.42%)
Dec 04, 2006 3.685 3.746 3.685 3.732 1,364,908 +0.06(+1.58%)
Dec 01, 2006 3.696 3.733 3.649 3.674 1,773,149 -0.05(-1.36%)
Nov 30, 2006 3.719 3.731 3.678 3.725 1,381,010 +0.00(+0.03%)
Nov 29, 2006 3.752 3.769 3.696 3.724 1,345,964 -0.03(-0.70%)
Nov 28, 2006 3.695 3.772 3.674 3.750 1,498,463 +0.03(+0.77%)
Nov 27, 2006 3.729 3.729 3.680 3.722 1,260,717 -0.00(-0.11%)
Nov 24, 2006 3.709 3.742 3.708 3.726 340,043 +0.03(+0.94%)
Nov 22, 2006 3.691 3.710 3.659 3.691 988,872 +0.00(+0.03%)
Nov 21, 2006 3.629 3.714 3.617 3.690 1,125,268 +0.06(+1.69%)
Nov 20, 2006 3.625 3.662 3.598 3.629 1,294,816 +0.02(+0.59%)
Nov 17, 2006 3.614 3.644 3.579 3.607 1,655,697 +0.02(+0.44%)
Nov 16, 2006 3.601 3.636 3.574 3.592 1,148,948 -0.09(-2.38%)
Nov 15, 2006 3.549 3.679 3.539 3.679 1,440,684 +0.10(+2.92%)
Nov 14, 2006 3.573 3.622 3.562 3.575 1,198,202 +0.00(+0.03%)
Nov 13, 2006 3.607 3.607 3.556 3.574 2,258,113 -0.06(-1.63%)
Nov 10, 2006 3.675 3.686 3.621 3.633 2,265,691 -0.05(-1.23%)
Nov 09, 2006 3.680 3.707 3.651 3.678 1,103,482 -0.01(-0.14%)
Nov 08, 2006 3.613 3.695 3.613 3.684 974,664 +0.04(+1.10%)
Nov 07, 2006 3.622 3.652 3.617 3.643 1,068,436 +0.06(+1.80%)
Nov 06, 2006 3.576 3.633 3.565 3.579 1,396,166 -0.02(-0.56%)
Nov 03, 2006 3.635 3.641 3.543 3.599 1,756,100 -0.02(-0.47%)
Nov 02, 2006 3.537 3.676 3.528 3.616 1,859,344 +0.07(+2.12%)
Nov 01, 2006 3.506 3.610 3.489 3.541 1,558,136 -0.04(-1.06%)
Oct 31, 2006 3.483 3.579 3.470 3.579 1,404,690 +0.10(+2.82%)
Oct 30, 2006 3.476 3.493 3.465 3.481 792,802 +0.01(+0.21%)
Oct 27, 2006 3.452 3.490 3.452 3.473 1,450,156 +0.02(+0.61%)
Oct 26, 2006 3.441 3.477 3.425 3.452 875,208 +0.00(+0.06%)
Oct 25, 2006 3.398 3.468 3.388 3.450 1,744,733 +0.04(+1.15%)
Oct 24, 2006 3.368 3.413 3.339 3.411 736,918 +0.03(+0.87%)
Oct 23, 2006 3.363 3.413 3.359 3.382 769,122 +0.01(+0.31%)
Oct 20, 2006 3.371 3.381 3.354 3.371 704,713 +0.02(+0.73%)
Oct 19, 2006 3.297 3.357 3.288 3.347 946,248 +0.06(+1.90%)
Oct 18, 2006 3.283 3.306 3.255 3.284 695,241 +0.00(+0.10%)
Oct 17, 2006 3.275 3.283 3.235 3.281 734,076 +0.01(+0.42%)
Oct 16, 2006 3.262 3.277 3.243 3.268 695,241 +0.00(+0.03%)
Oct 13, 2006 3.266 3.273 3.228 3.266 1,428,370 +0.00(+0.00%)
Oct 12, 2006 3.215 3.285 3.215 3.266 1,259,769 +0.05(+1.54%)
Oct 11, 2006 3.271 3.287 3.201 3.217 1,730,526 -0.07(-2.06%)
Oct 10, 2006 3.309 3.337 3.268 3.284 1,287,238 -0.02(-0.61%)
Oct 09, 2006 3.309 3.336 3.284 3.304 354,251 -0.02(-0.64%)
Oct 06, 2006 3.333 3.355 3.302 3.326 1,123,373 -0.01(-0.41%)
Oct 05, 2006 3.390 3.390 3.326 3.339 1,102,535 -0.03(-0.82%)
Oct 04, 2006 3.377 3.377 3.335 3.367 727,446 -0.01(-0.37%)
Oct 03, 2006 3.394 3.406 3.364 3.379 758,703 -0.04(-1.20%)
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.