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

Enbridge (NY: ENB )

36.68 +0.34 (+0.94%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 6, 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 (%)
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%)
Oct 02, 2006 3.400 3.436 3.388 3.421 932,987 +0.01(+0.31%)
Sep 29, 2006 3.433 3.434 3.390 3.410 904,571 -0.05(-1.40%)
Sep 28, 2006 3.452 3.473 3.420 3.459 963,297 +0.03(+0.83%)
Sep 27, 2006 3.394 3.439 3.385 3.430 971,822 +0.04(+1.06%)
Sep 26, 2006 3.400 3.425 3.391 3.394 575,894 -0.02(-0.56%)
Sep 25, 2006 3.357 3.426 3.357 3.413 1,117,690 +0.05(+1.51%)
Sep 22, 2006 3.412 3.412 3.339 3.363 841,109 -0.03(-0.87%)
Sep 21, 2006 3.371 3.431 3.371 3.392 891,310 +0.01(+0.41%)
Sep 20, 2006 3.413 3.425 3.368 3.378 1,018,235 -0.01(-0.40%)
Sep 19, 2006 3.425 3.458 3.378 3.392 1,133,792 -0.03(-1.02%)
Sep 18, 2006 3.417 3.455 3.382 3.427 1,612,126 +0.03(+0.81%)
Sep 15, 2006 3.357 3.417 3.357 3.400 1,338,387 +0.04(+1.16%)
Sep 14, 2006 3.341 3.397 3.341 3.360 877,102 +0.01(+0.41%)
Sep 13, 2006 3.320 3.354 3.288 3.347 766,281 +0.02(+0.63%)
Sep 12, 2006 3.280 3.329 3.280 3.326 1,170,733 +0.03(+1.06%)
Sep 11, 2006 3.288 3.314 3.242 3.291 1,522,143 -0.02(-0.70%)
Sep 08, 2006 3.340 3.340 3.299 3.314 633,673 -0.02(-0.63%)
Sep 07, 2006 3.318 3.368 3.287 3.335 1,223,776 -0.05(-1.44%)
Sep 06, 2006 3.458 3.467 3.367 3.384 1,533,509 -0.08(-2.41%)
Sep 05, 2006 3.462 3.469 3.449 3.467 812,693 -0.02(-0.61%)
Sep 01, 2006 3.479 3.514 3.468 3.488 734,076 +0.01(+0.18%)
Aug 31, 2006 3.486 3.495 3.469 3.482 536,112 -0.00(-0.03%)
Aug 30, 2006 3.505 3.505 3.464 3.483 832,584 -0.02(-0.63%)
Aug 29, 2006 3.500 3.512 3.480 3.505 1,248,403 +0.01(+0.15%)
Aug 28, 2006 3.432 3.519 3.426 3.500 1,467,205 +0.06(+1.87%)
Aug 25, 2006 3.442 3.471 3.433 3.435 1,022,971 +0.01(+0.28%)
Aug 24, 2006 3.458 3.458 3.405 3.426 896,046 -0.02(-0.58%)
Aug 23, 2006 3.394 3.446 3.390 3.446 1,113,901 +0.06(+1.81%)
Aug 22, 2006 3.370 3.407 3.357 3.385 622,307 +0.02(+0.53%)
Aug 21, 2006 3.351 3.371 3.342 3.367 713,238 +0.04(+1.24%)
Aug 18, 2006 3.347 3.361 3.313 3.326 1,094,010 -0.04(-1.19%)
Aug 17, 2006 3.342 3.371 3.322 3.366 1,149,895 +0.01(+0.19%)
Aug 16, 2006 3.386 3.429 3.349 3.359 1,126,215 +0.00(+0.00%)
Aug 15, 2006 3.337 3.371 3.325 3.359 844,898 +0.04(+1.08%)
Aug 14, 2006 3.376 3.386 3.311 3.324 954,772 -0.05(-1.56%)
Aug 11, 2006 3.432 3.441 3.370 3.376 1,119,585 -0.09(-2.65%)
Aug 10, 2006 3.409 3.468 3.404 3.468 1,288,185 +0.03(+0.77%)
Aug 09, 2006 3.447 3.491 3.419 3.442 1,064,647 +0.00(+0.09%)
Aug 08, 2006 3.443 3.486 3.412 3.439 1,291,027 +0.02(+0.56%)
Aug 07, 2006 3.431 3.467 3.405 3.420 744,495 -0.00(-0.12%)
Aug 04, 2006 3.427 3.441 3.400 3.424 1,971,113 -0.00(-0.09%)
Aug 03, 2006 3.419 3.454 3.415 3.427 1,879,235 -0.01(-0.43%)
Aug 02, 2006 3.422 3.468 3.411 3.442 1,397,113 +0.02(+0.62%)
Aug 01, 2006 3.368 3.422 3.332 3.421 1,167,891 +0.04(+1.12%)
Jul 31, 2006 3.400 3.435 3.377 3.383 1,707,793 +0.00(+0.00%)
Jul 28, 2006 3.363 3.425 3.363 3.383 1,547,717 +0.02(+0.69%)
Jul 27, 2006 3.407 3.455 3.348 3.359 1,454,892 -0.04(-1.06%)
Jul 26, 2006 3.310 3.407 3.310 3.395 1,202,938 +0.07(+2.26%)
Jul 25, 2006 3.294 3.339 3.294 3.320 1,332,703 +0.04(+1.13%)
Jul 24, 2006 3.257 3.292 3.243 3.283 611,888 +0.04(+1.14%)
Jul 21, 2006 3.228 3.254 3.214 3.246 764,386 +0.02(+0.56%)
Jul 20, 2006 3.220 3.259 3.220 3.228 888,469 -0.00(-0.10%)
Jul 19, 2006 3.223 3.242 3.205 3.232 767,228 +0.00(+0.10%)
Jul 18, 2006 3.247 3.265 3.220 3.228 816,482 -0.01(-0.36%)
Jul 17, 2006 3.289 3.289 3.226 3.240 2,198,440 -0.06(-1.73%)
Jul 14, 2006 3.302 3.310 3.282 3.297 1,062,753 +0.01(+0.19%)
Jul 13, 2006 3.299 3.318 3.283 3.291 2,136,872 -0.00(-0.03%)
Jul 12, 2006 3.309 3.309 3.288 3.292 3,401,378 -0.02(-0.70%)
Jul 11, 2006 3.274 3.319 3.274 3.315 964,244 +0.02(+0.67%)
Jul 10, 2006 3.326 3.332 3.265 3.293 3,445,896 -0.03(-0.92%)
Jul 07, 2006 3.306 3.342 3.278 3.324 3,722,477 +0.06(+1.78%)
Jul 06, 2006 3.271 3.297 3.254 3.265 1,194,413 -0.01(-0.32%)
Jul 05, 2006 3.257 3.282 3.235 3.276 6,199,394 +0.03(+0.84%)
Jul 03, 2006 3.216 3.252 3.202 3.249 292,683 +0.02(+0.65%)
Jun 30, 2006 3.235 3.256 3.216 3.227 1,518,354 -0.01(-0.20%)
Jun 29, 2006 3.176 3.246 3.176 3.234 6,453,242 +0.07(+2.30%)
Jun 28, 2006 3.146 3.176 3.140 3.161 1,308,076 +0.02(+0.77%)
Jun 27, 2006 3.168 3.168 3.133 3.137 6,391,674 -0.03(-1.07%)
Jun 26, 2006 3.114 3.187 3.112 3.170 7,067,972 +0.03(+0.87%)
Jun 23, 2006 3.075 3.154 3.063 3.143 6,627,526 +0.05(+1.53%)
Jun 22, 2006 3.130 3.139 3.082 3.095 787,119 -0.04(-1.31%)
Jun 21, 2006 3.169 3.177 3.130 3.137 993,607 -0.01(-0.34%)
Jun 20, 2006 3.183 3.185 3.137 3.147 761,545 -0.02(-0.50%)
Jun 19, 2006 3.175 3.175 3.141 3.163 1,231,354 -0.01(-0.37%)
Jun 16, 2006 3.190 3.198 3.162 3.175 1,548,664 -0.01(-0.33%)
Jun 15, 2006 3.142 3.194 3.119 3.185 2,381,249 +0.03(+1.11%)
Jun 14, 2006 3.137 3.177 3.127 3.150 831,637 +0.02(+0.64%)
Jun 13, 2006 3.220 3.240 3.122 3.130 1,324,179 -0.10(-3.04%)
Jun 12, 2006 3.247 3.272 3.211 3.228 1,143,264 +0.00(+0.03%)
Jun 09, 2006 3.236 3.253 3.224 3.227 1,116,743 +0.05(+1.56%)
Jun 08, 2006 3.167 3.184 3.114 3.178 1,952,169 +0.01(+0.17%)
Jun 07, 2006 3.298 3.298 3.168 3.173 1,267,347 -0.07(-2.15%)
Jun 06, 2006 3.278 3.298 3.226 3.242 2,489,229 -0.06(-1.76%)
Jun 05, 2006 3.354 3.354 3.294 3.300 1,883,024 -0.04(-1.23%)
Jun 02, 2006 3.363 3.368 3.336 3.341 2,881,368 +0.01(+0.16%)
Jun 01, 2006 3.337 3.346 3.296 3.336 4,420,561 +0.00(+0.00%)
May 31, 2006 3.294 3.379 3.276 3.336 6,749,714 +0.12(+3.71%)
May 30, 2006 3.149 3.242 3.149 3.217 1,058,964 +0.08(+2.70%)
May 26, 2006 3.146 3.146 3.097 3.132 3,906,233 -0.01(-0.30%)
May 25, 2006 3.030 3.143 3.030 3.142 6,293,166 +0.13(+4.31%)
May 24, 2006 3.019 3.032 2.982 3.012 1,156,525 -0.02(-0.70%)
May 23, 2006 3.093 3.093 3.032 3.033 568,317 -0.05(-1.54%)
May 22, 2006 3.078 3.103 3.029 3.081 540,848 +0.01(+0.38%)
May 19, 2006 3.073 3.110 3.027 3.069 329,624 -0.00(-0.03%)
May 18, 2006 3.046 3.094 3.045 3.070 5,032,449 -0.00(-0.10%)
May 17, 2006 3.138 3.138 3.058 3.073 744,495 -0.07(-2.32%)
May 16, 2006 3.138 3.165 3.138 3.146 994,555 +0.02(+0.74%)
May 15, 2006 3.067 3.136 3.067 3.123 2,389,774 +0.03(+0.96%)
May 12, 2006 3.112 3.122 3.083 3.093 822,165 -0.03(-0.85%)
May 11, 2006 3.176 3.176 3.111 3.120 585,366 -0.08(-2.51%)
May 10, 2006 3.168 3.207 3.155 3.200 905,518 +0.02(+0.76%)
May 09, 2006 3.186 3.217 3.167 3.176 1,055,175 -0.01(-0.17%)
May 08, 2006 3.181 3.183 3.154 3.181 2,037,417 -0.00(-0.10%)
May 05, 2006 3.167 3.184 3.147 3.184 566,422 +0.03(+1.11%)
May 04, 2006 3.167 3.182 3.141 3.149 851,528 -0.03(-1.00%)
May 03, 2006 3.183 3.203 3.154 3.181 1,052,334 +0.02(+0.53%)
May 02, 2006 3.166 3.176 3.122 3.164 676,297 +0.02(+0.60%)
May 01, 2006 3.140 3.156 3.129 3.145 560,739 -0.00(-0.13%)
Apr 28, 2006 3.148 3.157 3.118 3.149 1,256,928 +0.00(+0.07%)
Apr 27, 2006 3.145 3.167 3.117 3.147 576,842 +0.00(+0.07%)
Apr 26, 2006 3.119 3.155 3.119 3.145 619,465 +0.05(+1.53%)
Apr 25, 2006 3.103 3.119 3.094 3.098 469,808 -0.01(-0.20%)
Apr 24, 2006 3.088 3.113 3.082 3.104 1,229,459 +0.01(+0.38%)
Apr 21, 2006 3.135 3.135 3.083 3.092 2,588,685 -0.02(-0.68%)
Apr 20, 2006 3.158 3.175 3.104 3.113 829,743 -0.06(-1.86%)
Apr 19, 2006 3.137 3.195 3.137 3.173 2,463,655 +0.03(+1.11%)
Apr 18, 2006 3.125 3.139 3.108 3.138 1,735,262 +0.06(+1.89%)
Apr 17, 2006 3.072 3.100 3.072 3.080 758,703 +0.02(+0.59%)
Apr 13, 2006 3.072 3.076 3.049 3.062 444,234 -0.01(-0.34%)
Apr 12, 2006 3.079 3.080 3.058 3.072 698,083 -0.01(-0.24%)
Apr 11, 2006 3.062 3.080 3.041 3.080 896,994 +0.02(+0.59%)
Apr 10, 2006 3.044 3.071 3.024 3.062 760,597 +0.02(+0.73%)
Apr 07, 2006 3.028 3.045 3.028 3.039 4,129,771 +0.01(+0.35%)
Apr 06, 2006 3.023 3.036 3.011 3.029 584,419 +0.02(+0.60%)
Apr 05, 2006 3.003 3.026 2.985 3.011 1,012,551 +0.01(+0.28%)
Apr 04, 2006 3.009 3.026 2.962 3.003 1,009,710 -0.00(-0.03%)
Apr 03, 2006 3.031 3.046 2.989 3.004 1,403,743 -0.04(-1.46%)
Mar 31, 2006 3.128 3.128 3.024 3.048 1,411,321 -0.09(-2.99%)
Mar 30, 2006 3.081 3.145 3.081 3.142 2,139,714 +0.08(+2.73%)
Mar 29, 2006 3.042 3.083 3.042 3.058 848,687 +0.01(+0.24%)
Mar 28, 2006 3.041 3.067 3.041 3.051 595,785 -0.01(-0.24%)
Mar 27, 2006 3.095 3.095 3.045 3.058 2,043,100 -0.06(-1.93%)
Mar 24, 2006 3.117 3.157 3.109 3.119 761,545 +0.00(+0.07%)
Mar 23, 2006 3.114 3.145 3.081 3.117 653,564 -0.00(-0.07%)
Mar 22, 2006 3.111 3.128 3.074 3.119 730,287 -0.00(-0.07%)
Mar 21, 2006 3.147 3.147 3.113 3.121 1,261,664 -0.03(-1.00%)
Mar 20, 2006 3.178 3.211 3.149 3.152 581,577 -0.04(-1.16%)
Mar 17, 2006 3.285 3.285 3.185 3.189 984,136 -0.10(-2.92%)
Mar 16, 2006 3.237 3.285 3.228 3.285 723,657 +0.05(+1.70%)
Mar 15, 2006 3.233 3.241 3.200 3.231 580,630 +0.00(+0.00%)
Mar 14, 2006 3.183 3.241 3.183 3.231 1,556,242 +0.04(+1.29%)
Mar 13, 2006 3.187 3.198 3.164 3.189 414,871 +0.00(+0.07%)
Mar 10, 2006 3.178 3.212 3.155 3.187 596,733 +0.01(+0.20%)
Mar 09, 2006 3.199 3.219 3.177 3.181 728,393 -0.02(-0.63%)
Mar 08, 2006 3.201 3.206 3.180 3.201 1,633,912 -0.02(-0.66%)
Mar 07, 2006 3.218 3.241 3.194 3.222 2,696,665 -0.03(-0.84%)
Mar 06, 2006 3.299 3.299 3.227 3.250 1,359,225 -0.04(-1.19%)
Mar 03, 2006 3.241 3.291 3.233 3.289 1,108,218 +0.04(+1.10%)
Mar 02, 2006 3.313 3.313 3.240 3.253 1,985,321 -0.04(-1.16%)
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.