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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2006 3.256 3.291 3.235 3.240 1,782,866 +0.00(+0.00%)
Jul 28, 2006 3.221 3.281 3.221 3.240 1,615,753 +0.02(+0.69%)
Jul 27, 2006 3.263 3.310 3.207 3.218 1,518,847 -0.03(-1.06%)
Jul 26, 2006 3.170 3.263 3.170 3.252 1,255,818 +0.07(+2.26%)
Jul 25, 2006 3.155 3.199 3.155 3.181 1,391,288 +0.04(+1.13%)
Jul 24, 2006 3.120 3.153 3.107 3.145 638,786 +0.04(+1.14%)
Jul 21, 2006 3.093 3.117 3.078 3.110 797,988 +0.02(+0.56%)
Jul 20, 2006 3.084 3.122 3.084 3.093 927,525 -0.00(-0.10%)
Jul 19, 2006 3.087 3.106 3.070 3.096 800,954 +0.00(+0.10%)
Jul 18, 2006 3.111 3.128 3.084 3.093 852,374 -0.01(-0.36%)
Jul 17, 2006 3.150 3.150 3.091 3.104 2,295,081 -0.05(-1.73%)
Jul 14, 2006 3.163 3.170 3.144 3.158 1,109,470 +0.01(+0.19%)
Jul 13, 2006 3.160 3.178 3.145 3.152 2,230,807 -0.00(-0.03%)
Jul 12, 2006 3.169 3.169 3.149 3.153 3,550,900 -0.02(-0.70%)
Jul 11, 2006 3.136 3.180 3.136 3.175 1,006,632 +0.02(+0.67%)
Jul 10, 2006 3.186 3.192 3.128 3.154 3,597,375 -0.03(-0.92%)
Jul 07, 2006 3.166 3.202 3.140 3.184 3,886,114 +0.06(+1.78%)
Jul 06, 2006 3.133 3.158 3.117 3.128 1,246,918 -0.01(-0.32%)
Jul 05, 2006 3.120 3.144 3.099 3.138 6,471,913 +0.03(+0.84%)
Jul 03, 2006 3.080 3.115 3.067 3.112 305,549 +0.02(+0.65%)
Jun 30, 2006 3.099 3.119 3.080 3.092 1,585,099 -0.01(-0.20%)
Jun 29, 2006 3.042 3.110 3.042 3.098 6,736,920 +0.07(+2.30%)
Jun 28, 2006 3.014 3.042 3.008 3.028 1,365,578 +0.02(+0.77%)
Jun 27, 2006 3.035 3.035 3.002 3.005 6,672,646 -0.03(-1.07%)
Jun 26, 2006 2.983 3.053 2.981 3.037 7,378,673 +0.03(+0.87%)
Jun 23, 2006 2.946 3.021 2.934 3.011 6,918,865 +0.05(+1.53%)
Jun 22, 2006 2.998 3.007 2.952 2.965 821,720 -0.04(-1.31%)
Jun 21, 2006 3.036 3.043 2.998 3.005 1,037,286 -0.01(-0.34%)
Jun 20, 2006 3.049 3.051 3.005 3.015 795,021 -0.02(-0.50%)
Jun 19, 2006 3.041 3.041 3.009 3.030 1,285,483 -0.01(-0.37%)
Jun 16, 2006 3.056 3.063 3.029 3.041 1,616,742 -0.01(-0.33%)
Jun 15, 2006 3.010 3.059 2.987 3.051 2,485,926 +0.03(+1.11%)
Jun 14, 2006 3.005 3.043 2.995 3.018 868,195 +0.02(+0.64%)
Jun 13, 2006 3.084 3.104 2.990 2.998 1,382,388 -0.09(-3.04%)
Jun 12, 2006 3.111 3.134 3.075 3.093 1,193,521 +0.00(+0.03%)
Jun 09, 2006 3.100 3.116 3.088 3.092 1,165,834 +0.05(+1.56%)
Jun 08, 2006 3.034 3.050 2.983 3.044 2,037,985 +0.01(+0.17%)
Jun 07, 2006 3.159 3.159 3.035 3.039 1,323,058 -0.07(-2.15%)
Jun 06, 2006 3.140 3.159 3.091 3.106 2,598,653 -0.06(-1.76%)
Jun 05, 2006 3.213 3.213 3.155 3.161 1,965,800 -0.04(-1.23%)
Jun 02, 2006 3.221 3.226 3.196 3.201 3,008,030 +0.01(+0.16%)
Jun 01, 2006 3.197 3.205 3.157 3.196 4,614,884 +0.00(+0.00%)
May 31, 2006 3.155 3.237 3.138 3.196 7,046,425 +0.11(+3.71%)
May 30, 2006 3.017 3.105 3.017 3.081 1,105,515 +0.08(+2.70%)
May 26, 2006 3.014 3.014 2.966 3.001 4,077,948 -0.01(-0.30%)
May 25, 2006 2.902 3.011 2.902 3.010 6,569,807 +0.12(+4.31%)
May 24, 2006 2.892 2.904 2.857 2.885 1,207,365 -0.02(-0.70%)
May 23, 2006 2.963 2.963 2.904 2.905 593,299 -0.05(-1.54%)
May 22, 2006 2.948 2.972 2.901 2.951 564,623 +0.01(+0.38%)
May 19, 2006 2.944 2.979 2.899 2.940 344,113 -0.00(-0.03%)
May 18, 2006 2.918 2.964 2.917 2.941 5,253,670 -0.00(-0.10%)
May 17, 2006 3.006 3.006 2.930 2.944 777,222 -0.07(-2.32%)
May 16, 2006 3.006 3.032 3.006 3.014 1,038,274 +0.02(+0.74%)
May 15, 2006 2.938 3.004 2.938 2.991 2,494,826 +0.03(+0.96%)
May 12, 2006 2.981 2.990 2.953 2.963 858,307 -0.03(-0.85%)
May 11, 2006 3.042 3.042 2.980 2.988 611,098 -0.08(-2.51%)
May 10, 2006 3.035 3.072 3.022 3.065 945,324 +0.02(+0.76%)
May 09, 2006 3.052 3.081 3.034 3.042 1,101,560 -0.01(-0.17%)
May 08, 2006 3.047 3.049 3.021 3.047 2,126,980 -0.00(-0.10%)
May 05, 2006 3.034 3.050 3.015 3.050 591,322 +0.03(+1.11%)
May 04, 2006 3.034 3.048 3.009 3.017 888,961 -0.03(-1.00%)
May 03, 2006 3.049 3.068 3.021 3.047 1,098,593 +0.02(+0.53%)
May 02, 2006 3.033 3.042 2.990 3.031 706,026 +0.02(+0.60%)
May 01, 2006 3.008 3.023 2.997 3.013 585,389 -0.00(-0.13%)
Apr 28, 2006 3.016 3.024 2.986 3.017 1,312,181 +0.00(+0.07%)
Apr 27, 2006 3.013 3.034 2.985 3.015 602,199 +0.00(+0.07%)
Apr 26, 2006 2.987 3.022 2.987 3.013 646,696 +0.05(+1.53%)
Apr 25, 2006 2.972 2.987 2.964 2.967 490,461 -0.01(-0.20%)
Apr 24, 2006 2.958 2.982 2.952 2.973 1,283,505 +0.01(+0.38%)
Apr 21, 2006 3.003 3.003 2.953 2.962 2,702,481 -0.02(-0.68%)
Apr 20, 2006 3.025 3.041 2.973 2.982 866,217 -0.06(-1.86%)
Apr 19, 2006 3.005 3.060 3.005 3.039 2,571,955 +0.03(+1.11%)
Apr 18, 2006 2.993 3.007 2.977 3.006 1,811,542 +0.06(+1.89%)
Apr 17, 2006 2.943 2.969 2.943 2.950 792,055 +0.02(+0.59%)
Apr 13, 2006 2.943 2.947 2.920 2.933 463,762 -0.01(-0.34%)
Apr 12, 2006 2.949 2.950 2.930 2.943 728,770 -0.01(-0.24%)
Apr 11, 2006 2.933 2.950 2.913 2.950 936,425 +0.02(+0.59%)
Apr 10, 2006 2.916 2.942 2.896 2.933 794,033 +0.02(+0.73%)
Apr 07, 2006 2.900 2.917 2.900 2.912 4,311,312 +0.01(+0.35%)
Apr 06, 2006 2.895 2.908 2.884 2.901 610,110 +0.02(+0.60%)
Apr 05, 2006 2.876 2.898 2.859 2.884 1,057,062 +0.01(+0.28%)
Apr 04, 2006 2.882 2.898 2.838 2.876 1,054,096 -0.00(-0.04%)
Apr 03, 2006 2.903 2.918 2.863 2.877 1,465,450 -0.04(-1.45%)
Mar 31, 2006 2.996 2.996 2.896 2.920 1,473,361 -0.09(-2.99%)
Mar 30, 2006 2.951 3.013 2.951 3.010 2,233,774 +0.08(+2.73%)
Mar 29, 2006 2.914 2.953 2.914 2.930 885,994 +0.01(+0.24%)
Mar 28, 2006 2.913 2.938 2.913 2.923 621,976 -0.01(-0.24%)
Mar 27, 2006 2.965 2.965 2.917 2.930 2,132,913 -0.06(-1.93%)
Mar 24, 2006 2.985 3.024 2.978 2.987 795,021 +0.00(+0.07%)
Mar 23, 2006 2.983 3.013 2.951 2.985 682,294 -0.00(-0.07%)
Mar 22, 2006 2.980 2.996 2.945 2.987 762,390 -0.00(-0.07%)
Mar 21, 2006 3.015 3.015 2.982 2.989 1,317,125 -0.03(-1.00%)
Mar 20, 2006 3.044 3.075 3.017 3.020 607,143 -0.04(-1.16%)
Mar 17, 2006 3.147 3.147 3.051 3.055 1,027,397 -0.09(-2.92%)
Mar 16, 2006 3.101 3.147 3.093 3.147 755,468 +0.05(+1.70%)
Mar 15, 2006 3.097 3.105 3.065 3.095 606,154 +0.00(+0.00%)
Mar 14, 2006 3.049 3.105 3.049 3.095 1,624,652 +0.04(+1.29%)
Mar 13, 2006 3.053 3.063 3.031 3.055 433,108 +0.00(+0.07%)
Mar 10, 2006 3.044 3.076 3.022 3.053 622,964 +0.01(+0.20%)
Mar 09, 2006 3.064 3.083 3.043 3.047 760,412 -0.02(-0.63%)
Mar 08, 2006 3.066 3.071 3.046 3.066 1,705,737 -0.02(-0.66%)
Mar 07, 2006 3.082 3.105 3.059 3.086 2,815,208 -0.03(-0.84%)
Mar 06, 2006 3.160 3.160 3.092 3.113 1,418,975 -0.04(-1.19%)
Mar 03, 2006 3.105 3.152 3.097 3.150 1,156,934 +0.03(+1.10%)
Mar 02, 2006 3.173 3.173 3.104 3.116 2,072,594 -0.04(-1.16%)
Mar 01, 2006 3.178 3.182 3.141 3.152 2,046,884 -0.04(-1.11%)
Feb 28, 2006 3.188 3.193 3.169 3.188 1,619,708 +0.00(+0.00%)
Feb 27, 2006 3.168 3.198 3.166 3.188 383,667 +0.01(+0.29%)
Feb 24, 2006 3.182 3.195 3.168 3.178 917,637 -0.01(-0.19%)
Feb 23, 2006 3.199 3.212 3.144 3.185 799,966 -0.02(-0.66%)
Feb 22, 2006 3.192 3.215 3.182 3.206 612,087 +0.01(+0.41%)
Feb 21, 2006 3.143 3.193 3.136 3.193 1,829,341 +0.04(+1.32%)
Feb 17, 2006 3.135 3.162 3.113 3.151 2,943,756 +0.04(+1.27%)
Feb 16, 2006 3.042 3.116 3.035 3.112 2,479,993 +0.01(+0.46%)
Feb 15, 2006 3.154 3.154 3.062 3.098 4,388,441 -0.05(-1.73%)
Feb 14, 2006 3.120 3.164 3.118 3.152 1,359,645 +0.03(+0.97%)
Feb 13, 2006 3.154 3.161 3.100 3.122 1,772,977 -0.05(-1.56%)
Feb 10, 2006 3.221 3.221 3.159 3.171 1,628,608 -0.05(-1.54%)
Feb 09, 2006 3.218 3.265 3.216 3.221 1,062,995 +0.02(+0.76%)
Feb 08, 2006 3.204 3.213 3.169 3.197 1,712,659 -0.01(-0.44%)
Feb 07, 2006 3.212 3.214 3.172 3.211 1,527,747 -0.00(-0.06%)
Feb 06, 2006 3.208 3.219 3.184 3.213 913,681 +0.01(+0.35%)
Feb 03, 2006 3.178 3.207 3.139 3.202 1,113,426 +0.02(+0.73%)
Feb 02, 2006 3.204 3.236 3.171 3.178 1,273,617 -0.03(-0.79%)
Feb 01, 2006 3.214 3.221 3.199 3.204 1,834,285 -0.01(-0.22%)
Jan 31, 2006 3.214 3.228 3.199 3.211 1,453,584 -0.00(-0.09%)
Jan 30, 2006 3.212 3.236 3.205 3.214 751,513 +0.00(+0.06%)
Jan 27, 2006 3.196 3.235 3.196 3.212 454,863 +0.02(+0.51%)
Jan 26, 2006 3.218 3.226 3.175 3.196 4,374,598 -0.03(-0.78%)
Jan 25, 2006 3.214 3.235 3.201 3.221 3,092,081 +0.02(+0.70%)
Jan 24, 2006 3.150 3.201 3.141 3.199 2,302,003 +0.05(+1.48%)
Jan 23, 2006 3.085 3.154 3.085 3.152 1,247,907 +0.06(+1.90%)
Jan 20, 2006 3.088 3.122 3.078 3.094 524,081 +0.02(+0.66%)
Jan 19, 2006 3.052 3.080 3.019 3.073 740,636 +0.03(+0.90%)
Jan 18, 2006 3.080 3.080 3.015 3.046 1,064,973 -0.05(-1.54%)
Jan 17, 2006 3.135 3.139 3.085 3.094 869,184 -0.03(-1.00%)
Jan 13, 2006 3.105 3.134 3.105 3.125 508,260 +0.02(+0.59%)
Jan 12, 2006 3.128 3.134 3.084 3.107 659,551 -0.02(-0.68%)
Jan 11, 2006 3.125 3.144 3.125 3.128 691,194 +0.00(+0.06%)
Jan 10, 2006 3.071 3.134 3.062 3.126 859,296 +0.05(+1.78%)
Jan 09, 2006 3.104 3.104 3.068 3.071 907,748 -0.05(-1.49%)
Jan 06, 2006 3.133 3.133 3.093 3.118 1,098,593 -0.02(-0.48%)
Jan 05, 2006 3.186 3.186 3.120 3.133 758,435 -0.07(-2.15%)
Jan 04, 2006 3.222 3.239 3.199 3.202 1,019,487 -0.02(-0.72%)
Jan 03, 2006 3.161 3.242 3.155 3.225 1,367,556 +0.06(+1.98%)
Dec 30, 2005 3.177 3.177 3.142 3.162 376,745 -0.02(-0.48%)
Dec 29, 2005 3.195 3.198 3.163 3.177 541,880 -0.02(-0.48%)
Dec 28, 2005 3.163 3.195 3.163 3.193 559,679 +0.06(+1.94%)
Dec 27, 2005 3.203 3.209 3.117 3.132 424,209 -0.06(-1.81%)
Dec 23, 2005 3.165 3.211 3.162 3.190 602,199 +0.01(+0.41%)
Dec 22, 2005 3.161 3.189 3.153 3.176 1,885,704 +0.02(+0.51%)
Dec 21, 2005 3.138 3.172 3.127 3.160 551,768 +0.02(+0.71%)
Dec 20, 2005 3.150 3.160 3.119 3.138 631,864 -0.01(-0.32%)
Dec 19, 2005 3.177 3.185 3.120 3.148 732,725 -0.01(-0.35%)
Dec 16, 2005 3.165 3.188 3.143 3.159 666,473 +0.01(+0.42%)
Dec 15, 2005 3.139 3.162 3.121 3.146 1,000,699 +0.01(+0.19%)
Dec 14, 2005 3.147 3.173 3.132 3.140 615,054 +0.01(+0.26%)
Dec 13, 2005 3.133 3.160 3.127 3.132 626,920 +0.01(+0.36%)
Dec 12, 2005 3.120 3.140 3.115 3.121 661,529 +0.02(+0.78%)
Dec 09, 2005 3.096 3.133 3.095 3.097 641,752 +0.01(+0.20%)
Dec 08, 2005 3.146 3.165 3.088 3.091 1,209,343 -0.03(-1.10%)
Dec 07, 2005 3.173 3.176 3.124 3.125 670,428 -0.04(-1.34%)
Dec 06, 2005 3.151 3.205 3.144 3.167 1,085,738 +0.03(+0.93%)
Dec 05, 2005 3.145 3.174 3.137 3.138 673,395 -0.01(-0.23%)
Dec 02, 2005 3.135 3.165 3.100 3.145 856,329 +0.01(+0.39%)
Dec 01, 2005 3.134 3.153 3.090 3.133 1,580,155 -0.01(-0.35%)
Nov 30, 2005 3.212 3.247 3.129 3.144 843,474 -0.08(-2.57%)
Nov 29, 2005 3.223 3.267 3.220 3.227 597,255 -0.00(-0.06%)
Nov 28, 2005 3.301 3.317 3.209 3.229 1,513,903 -0.06(-1.72%)
Nov 25, 2005 3.336 3.348 3.257 3.286 1,451,607 +0.13(+4.17%)
Nov 23, 2005 3.110 3.155 3.102 3.154 2,072,594 +0.05(+1.60%)
Nov 22, 2005 3.088 3.116 3.056 3.105 1,599,932 +0.03(+0.99%)
Nov 21, 2005 3.075 3.088 3.055 3.074 1,050,140 +0.00(+0.13%)
Nov 18, 2005 3.056 3.078 3.055 3.070 702,071 +0.01(+0.40%)
Nov 17, 2005 3.056 3.066 3.038 3.058 1,200,443 +0.02(+0.50%)
Nov 16, 2005 3.036 3.054 3.022 3.043 631,864 +0.01(+0.47%)
Nov 15, 2005 3.023 3.058 3.016 3.029 1,572,244 -0.02(-0.53%)
Nov 14, 2005 3.054 3.078 3.025 3.045 929,503 -0.02(-0.63%)
Nov 11, 2005 3.059 3.078 3.013 3.064 836,552 +0.02(+0.76%)
Nov 10, 2005 3.135 3.135 3.021 3.041 2,253,550 -0.04(-1.41%)
Nov 09, 2005 3.059 3.099 3.036 3.084 925,547 +0.02(+0.73%)
Nov 08, 2005 3.058 3.081 3.035 3.062 897,860 -0.01(-0.33%)
Nov 07, 2005 3.156 3.156 3.062 3.072 974,000 -0.07(-2.22%)
Nov 04, 2005 3.063 3.157 3.063 3.142 955,212 +0.07(+2.24%)
Nov 03, 2005 3.138 3.160 3.068 3.073 2,010,297 -0.03(-1.11%)
Nov 02, 2005 3.088 3.118 3.076 3.108 993,777 +0.02(+0.69%)
Nov 01, 2005 3.104 3.116 3.066 3.086 1,436,774 -0.02(-0.55%)
Oct 31, 2005 3.130 3.159 3.086 3.104 4,209,463 +0.09(+2.88%)
Oct 28, 2005 3.047 3.063 3.012 3.017 847,430 -0.01(-0.23%)
Oct 27, 2005 2.991 3.053 2.973 3.024 1,185,611 +0.03(+1.08%)
Oct 26, 2005 3.027 3.048 2.975 2.991 1,298,338 -0.04(-1.17%)
Oct 25, 2005 2.998 3.052 2.993 3.027 1,395,243 +0.04(+1.49%)
Oct 24, 2005 2.937 2.990 2.914 2.982 1,482,260 +0.05(+1.55%)
Oct 21, 2005 2.904 2.960 2.847 2.937 1,638,496 +0.01(+0.24%)
Oct 20, 2005 2.958 2.964 2.902 2.930 2,012,275 -0.02(-0.62%)
Oct 19, 2005 2.913 2.949 2.868 2.948 1,644,429 +0.04(+1.29%)
Oct 18, 2005 2.947 2.947 2.895 2.910 1,763,089 -0.06(-2.14%)
Oct 17, 2005 3.004 3.031 2.955 2.974 1,642,451 +0.01(+0.38%)
Oct 14, 2005 2.963 2.974 2.936 2.963 1,773,966 +0.00(+0.14%)
Oct 13, 2005 3.036 3.045 2.929 2.959 3,054,505 -0.10(-3.34%)
Oct 12, 2005 3.095 3.097 3.048 3.061 2,454,284 +0.03(+1.00%)
Oct 11, 2005 3.061 3.067 3.012 3.031 1,442,707 -0.03(-0.96%)
Oct 10, 2005 3.064 3.084 3.036 3.060 621,976 +0.01(+0.33%)
Oct 07, 2005 3.059 3.102 2.989 3.050 1,934,157 +0.02(+0.53%)
Oct 06, 2005 3.049 3.075 2.932 3.034 2,837,951 -0.03(-0.99%)
Oct 05, 2005 3.157 3.160 3.054 3.064 1,218,242 -0.09(-2.92%)
Oct 04, 2005 3.216 3.216 3.149 3.156 1,101,560 -0.04(-1.39%)
Oct 03, 2005 3.246 3.249 3.188 3.201 937,413 -0.03(-0.85%)
Sep 30, 2005 3.206 3.254 3.202 3.228 1,217,253 +0.03(+0.82%)
Sep 29, 2005 3.218 3.232 3.175 3.202 2,030,074 -0.01(-0.38%)
Sep 28, 2005 3.287 3.287 3.198 3.214 1,595,976 -0.06(-1.82%)
Sep 27, 2005 3.275 3.282 3.252 3.274 799,966 +0.00(+0.09%)
Sep 26, 2005 3.287 3.307 3.234 3.271 1,106,504 -0.01(-0.34%)
Sep 23, 2005 3.282 3.287 3.148 3.282 1,497,093 +0.09(+2.79%)
Sep 22, 2005 3.264 3.270 3.188 3.193 1,649,373 -0.05(-1.47%)
Sep 21, 2005 3.262 3.288 3.227 3.240 1,050,140 +0.00(+0.09%)
Sep 20, 2005 3.300 3.300 3.220 3.237 1,952,945 -0.04(-1.36%)
Sep 19, 2005 3.292 3.297 3.244 3.282 1,567,300 +0.08(+2.59%)
Sep 16, 2005 3.158 3.221 3.154 3.199 1,703,759 +0.05(+1.54%)
Sep 15, 2005 3.100 3.152 3.080 3.150 6,698,356 +0.04(+1.43%)
Sep 14, 2005 3.104 3.119 3.084 3.106 6,212,839 +0.01(+0.20%)
Sep 13, 2005 3.084 3.113 3.063 3.100 8,973,661 +0.02(+0.49%)
Sep 12, 2005 3.186 3.186 3.063 3.084 9,896,242 -0.01(-0.42%)
Sep 09, 2005 2.999 3.098 2.992 3.098 9,639,146 +0.12(+4.18%)
Sep 08, 2005 3.016 3.029 2.963 2.973 7,018,738 -0.04(-1.41%)
Sep 07, 2005 3.071 3.077 2.998 3.016 8,401,127 -0.06(-1.97%)
Sep 06, 2005 3.082 3.091 3.061 3.076 6,062,536 +0.02(+0.60%)
Sep 02, 2005 2.988 3.080 2.955 3.058 4,634,661 +0.07(+2.20%)
Sep 01, 2005 2.989 3.044 2.983 2.992 1,193,521 +0.00(+0.03%)
Aug 31, 2005 2.953 3.018 2.940 2.991 4,810,673 +0.04(+1.47%)
Aug 30, 2005 2.915 2.948 2.884 2.948 4,462,604 +0.03(+1.14%)
Aug 29, 2005 2.873 2.922 2.811 2.915 1,088,705 +0.05(+1.87%)
Aug 26, 2005 2.949 2.951 2.861 2.861 3,738,778 -0.09(-3.02%)
Aug 25, 2005 2.945 2.973 2.920 2.950 4,009,718 +0.01(+0.21%)
Aug 24, 2005 2.902 2.946 2.900 2.944 442,008 +0.05(+1.64%)
Aug 23, 2005 2.890 2.919 2.880 2.896 489,472 +0.02(+0.74%)
Aug 22, 2005 2.884 2.884 2.865 2.875 524,081 +0.01(+0.28%)
Aug 19, 2005 2.847 2.875 2.847 2.867 432,120 +0.03(+1.03%)
Aug 18, 2005 2.882 2.883 2.833 2.838 1,132,214 -0.05(-1.58%)
Aug 17, 2005 2.869 2.908 2.852 2.883 611,098 -0.00(-0.10%)
Aug 16, 2005 2.948 2.948 2.867 2.886 993,777 -0.06(-1.96%)
Aug 15, 2005 2.977 2.977 2.933 2.944 917,637 -0.03(-0.89%)
Aug 12, 2005 2.953 2.974 2.943 2.970 525,070 +0.02(+0.69%)
Aug 11, 2005 2.972 2.991 2.943 2.950 612,087 -0.03(-0.88%)
Aug 10, 2005 2.963 2.982 2.956 2.976 1,037,286 +0.01(+0.44%)
Aug 09, 2005 2.997 3.004 2.933 2.963 1,122,325 -0.02(-0.68%)
Aug 08, 2005 3.003 3.027 2.968 2.983 1,058,051 +0.00(+0.10%)
Aug 05, 2005 3.028 3.028 2.974 2.980 619,998 -0.05(-1.57%)
Aug 04, 2005 3.015 3.048 3.007 3.028 867,206 +0.03(+0.94%)
Aug 03, 2005 3.013 3.018 2.954 2.999 979,933 +0.00(+0.10%)
Aug 02, 2005 3.026 3.062 2.993 2.996 1,650,362 +0.09(+3.10%)
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.