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

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 29, 2006 3.350 3.351 3.307 3.327 927,164 -0.05(-1.40%)
Sep 28, 2006 3.368 3.389 3.336 3.374 987,357 +0.03(+0.83%)
Sep 27, 2006 3.312 3.355 3.302 3.347 996,094 +0.04(+1.06%)
Sep 26, 2006 3.317 3.341 3.308 3.312 590,278 -0.02(-0.56%)
Sep 25, 2006 3.275 3.342 3.275 3.330 1,145,606 +0.05(+1.51%)
Sep 22, 2006 3.329 3.329 3.258 3.281 862,117 -0.03(-0.87%)
Sep 21, 2006 3.289 3.348 3.289 3.309 913,572 +0.01(+0.41%)
Sep 20, 2006 3.330 3.341 3.286 3.296 1,043,666 -0.01(-0.40%)
Sep 19, 2006 3.341 3.373 3.296 3.309 1,162,110 -0.03(-1.02%)
Sep 18, 2006 3.334 3.371 3.299 3.343 1,652,391 +0.03(+0.81%)
Sep 15, 2006 3.275 3.334 3.275 3.317 1,371,814 +0.04(+1.16%)
Sep 14, 2006 3.260 3.315 3.260 3.279 899,009 +0.01(+0.41%)
Sep 13, 2006 3.239 3.272 3.207 3.265 785,419 +0.02(+0.63%)
Sep 12, 2006 3.200 3.248 3.200 3.245 1,199,974 +0.03(+1.06%)
Sep 11, 2006 3.207 3.233 3.163 3.211 1,560,160 -0.02(-0.70%)
Sep 08, 2006 3.259 3.259 3.219 3.233 649,500 -0.02(-0.63%)
Sep 07, 2006 3.237 3.286 3.206 3.254 1,254,341 -0.05(-1.44%)
Sep 06, 2006 3.373 3.383 3.285 3.301 1,571,810 -0.08(-2.41%)
Sep 05, 2006 3.377 3.385 3.365 3.383 832,991 -0.02(-0.61%)
Sep 01, 2006 3.394 3.428 3.384 3.403 752,410 +0.01(+0.18%)
Aug 31, 2006 3.401 3.409 3.385 3.397 549,502 -0.00(-0.03%)
Aug 30, 2006 3.420 3.420 3.380 3.398 853,379 -0.02(-0.63%)
Aug 29, 2006 3.415 3.427 3.395 3.420 1,279,583 +0.01(+0.15%)
Aug 28, 2006 3.349 3.434 3.342 3.415 1,503,850 +0.06(+1.87%)
Aug 25, 2006 3.358 3.387 3.350 3.352 1,048,520 +0.01(+0.28%)
Aug 24, 2006 3.373 3.373 3.322 3.342 918,426 -0.02(-0.58%)
Aug 23, 2006 3.312 3.362 3.307 3.362 1,141,722 +0.06(+1.81%)
Aug 22, 2006 3.288 3.324 3.275 3.302 637,850 +0.02(+0.53%)
Aug 21, 2006 3.269 3.289 3.261 3.285 731,052 +0.04(+1.24%)
Aug 18, 2006 3.265 3.280 3.232 3.245 1,121,334 -0.04(-1.19%)
Aug 17, 2006 3.261 3.289 3.241 3.284 1,178,615 +0.01(+0.19%)
Aug 16, 2006 3.303 3.346 3.267 3.278 1,154,343 +0.00(+0.00%)
Aug 15, 2006 3.256 3.289 3.244 3.278 866,000 +0.04(+1.08%)
Aug 14, 2006 3.294 3.303 3.230 3.243 978,619 -0.05(-1.56%)
Aug 11, 2006 3.349 3.357 3.288 3.294 1,147,547 -0.09(-2.65%)
Aug 10, 2006 3.326 3.384 3.321 3.384 1,320,359 +0.03(+0.77%)
Aug 09, 2006 3.363 3.406 3.335 3.358 1,091,238 +0.00(+0.09%)
Aug 08, 2006 3.359 3.401 3.329 3.355 1,323,272 +0.02(+0.56%)
Aug 07, 2006 3.348 3.383 3.322 3.336 763,090 -0.00(-0.12%)
Aug 04, 2006 3.343 3.357 3.317 3.340 2,020,344 -0.00(-0.09%)
Aug 03, 2006 3.335 3.370 3.332 3.343 1,926,171 -0.01(-0.43%)
Aug 02, 2006 3.338 3.384 3.328 3.358 1,432,007 +0.02(+0.62%)
Aug 01, 2006 3.286 3.338 3.251 3.337 1,197,061 +0.04(+1.12%)
Jul 31, 2006 3.317 3.352 3.295 3.300 1,750,447 +0.00(+0.00%)
Jul 28, 2006 3.281 3.341 3.281 3.300 1,586,373 +0.02(+0.69%)
Jul 27, 2006 3.324 3.371 3.266 3.278 1,491,229 -0.04(-1.06%)
Jul 26, 2006 3.229 3.324 3.229 3.313 1,232,983 +0.07(+2.26%)
Jul 25, 2006 3.214 3.258 3.214 3.239 1,365,989 +0.04(+1.13%)
Jul 24, 2006 3.178 3.212 3.164 3.203 627,170 +0.04(+1.14%)
Jul 21, 2006 3.150 3.175 3.135 3.167 783,478 +0.02(+0.56%)
Jul 20, 2006 3.142 3.180 3.142 3.150 910,659 -0.00(-0.10%)
Jul 19, 2006 3.145 3.163 3.127 3.153 786,390 +0.00(+0.10%)
Jul 18, 2006 3.168 3.186 3.142 3.150 836,875 -0.01(-0.36%)
Jul 17, 2006 3.209 3.209 3.148 3.161 2,253,349 -0.06(-1.73%)
Jul 14, 2006 3.222 3.229 3.202 3.217 1,089,296 +0.01(+0.19%)
Jul 13, 2006 3.219 3.237 3.203 3.211 2,190,243 -0.00(-0.03%)
Jul 12, 2006 3.228 3.228 3.207 3.212 3,486,332 -0.02(-0.70%)
Jul 11, 2006 3.194 3.238 3.194 3.234 988,328 +0.02(+0.67%)
Jul 10, 2006 3.245 3.251 3.186 3.213 3,531,962 -0.03(-0.92%)
Jul 07, 2006 3.225 3.261 3.198 3.243 3,815,451 +0.06(+1.78%)
Jul 06, 2006 3.191 3.217 3.175 3.186 1,224,245 -0.01(-0.32%)
Jul 05, 2006 3.178 3.202 3.156 3.196 6,354,231 +0.03(+0.84%)
Jul 03, 2006 3.137 3.172 3.124 3.169 299,993 +0.02(+0.65%)
Jun 30, 2006 3.156 3.177 3.137 3.149 1,556,276 -0.01(-0.20%)
Jun 29, 2006 3.098 3.167 3.098 3.155 6,614,419 +0.07(+2.30%)
Jun 28, 2006 3.069 3.098 3.063 3.084 1,340,747 +0.02(+0.77%)
Jun 27, 2006 3.091 3.091 3.057 3.060 6,551,314 -0.03(-1.07%)
Jun 26, 2006 3.039 3.110 3.037 3.093 7,244,503 +0.03(+0.87%)
Jun 23, 2006 3.000 3.077 2.988 3.066 6,793,056 +0.05(+1.53%)
Jun 22, 2006 3.054 3.062 3.007 3.020 806,778 -0.04(-1.31%)
Jun 21, 2006 3.092 3.099 3.054 3.060 1,018,424 -0.01(-0.34%)
Jun 20, 2006 3.106 3.108 3.060 3.071 780,565 -0.02(-0.50%)
Jun 19, 2006 3.097 3.097 3.064 3.086 1,262,108 -0.01(-0.37%)
Jun 16, 2006 3.113 3.120 3.085 3.097 1,587,344 -0.01(-0.33%)
Jun 15, 2006 3.065 3.116 3.043 3.108 2,440,723 +0.03(+1.11%)
Jun 14, 2006 3.060 3.099 3.051 3.074 852,408 +0.02(+0.64%)
Jun 13, 2006 3.142 3.161 3.046 3.054 1,357,252 -0.10(-3.04%)
Jun 12, 2006 3.168 3.192 3.132 3.150 1,171,819 +0.00(+0.03%)
Jun 09, 2006 3.157 3.174 3.146 3.149 1,144,635 +0.05(+1.56%)
Jun 08, 2006 3.090 3.107 3.039 3.100 2,000,927 +0.01(+0.17%)
Jun 07, 2006 3.218 3.218 3.091 3.095 1,299,000 -0.07(-2.15%)
Jun 06, 2006 3.198 3.218 3.148 3.163 2,551,401 -0.06(-1.76%)
Jun 05, 2006 3.272 3.272 3.214 3.220 1,930,055 -0.04(-1.23%)
Jun 02, 2006 3.281 3.286 3.255 3.260 2,953,334 +0.01(+0.16%)
Jun 01, 2006 3.256 3.264 3.216 3.255 4,530,969 +0.00(+0.00%)
May 31, 2006 3.214 3.297 3.196 3.255 6,918,296 +0.12(+3.71%)
May 30, 2006 3.073 3.163 3.073 3.138 1,085,413 +0.08(+2.70%)
May 26, 2006 3.069 3.069 3.021 3.056 4,003,796 -0.01(-0.30%)
May 25, 2006 2.956 3.066 2.956 3.065 6,450,345 +0.13(+4.31%)
May 24, 2006 2.946 2.958 2.910 2.939 1,185,411 -0.02(-0.70%)
May 23, 2006 3.018 3.018 2.958 2.959 582,511 -0.05(-1.54%)
May 22, 2006 3.003 3.027 2.955 3.006 554,356 +0.01(+0.38%)
May 19, 2006 2.998 3.034 2.953 2.994 337,856 -0.00(-0.03%)
May 18, 2006 2.972 3.019 2.971 2.995 5,158,140 -0.00(-0.10%)
May 17, 2006 3.061 3.061 2.984 2.998 763,090 -0.07(-2.32%)
May 16, 2006 3.061 3.088 3.061 3.069 1,019,395 +0.02(+0.74%)
May 15, 2006 2.992 3.059 2.992 3.047 2,449,461 +0.03(+0.96%)
May 12, 2006 3.037 3.046 3.008 3.018 842,700 -0.03(-0.85%)
May 11, 2006 3.098 3.098 3.035 3.044 599,987 -0.08(-2.51%)
May 10, 2006 3.091 3.129 3.078 3.122 928,135 +0.02(+0.76%)
May 09, 2006 3.109 3.138 3.090 3.098 1,081,529 -0.01(-0.17%)
May 08, 2006 3.103 3.106 3.077 3.103 2,088,304 -0.00(-0.10%)
May 05, 2006 3.090 3.107 3.071 3.107 580,569 +0.03(+1.11%)
May 04, 2006 3.090 3.104 3.064 3.073 872,796 -0.03(-1.00%)
May 03, 2006 3.106 3.125 3.077 3.103 1,078,617 +0.02(+0.53%)
May 02, 2006 3.089 3.098 3.046 3.087 693,188 +0.02(+0.60%)
May 01, 2006 3.063 3.079 3.053 3.068 574,744 -0.00(-0.13%)
Apr 28, 2006 3.072 3.080 3.042 3.073 1,288,321 +0.00(+0.07%)
Apr 27, 2006 3.068 3.090 3.041 3.071 591,249 +0.00(+0.07%)
Apr 26, 2006 3.043 3.078 3.043 3.068 634,937 +0.05(+1.53%)
Apr 25, 2006 3.027 3.043 3.019 3.022 481,542 -0.01(-0.20%)
Apr 24, 2006 3.013 3.038 3.007 3.028 1,260,166 +0.01(+0.38%)
Apr 21, 2006 3.058 3.058 3.008 3.017 2,653,340 -0.02(-0.68%)
Apr 20, 2006 3.081 3.097 3.028 3.038 850,467 -0.06(-1.86%)
Apr 19, 2006 3.060 3.117 3.060 3.095 2,525,188 +0.03(+1.11%)
Apr 18, 2006 3.049 3.062 3.032 3.061 1,778,602 +0.06(+1.89%)
Apr 17, 2006 2.997 3.024 2.997 3.005 777,653 +0.02(+0.59%)
Apr 13, 2006 2.997 3.001 2.974 2.987 455,329 -0.01(-0.34%)
Apr 12, 2006 3.004 3.005 2.984 2.997 715,518 -0.01(-0.24%)
Apr 11, 2006 2.987 3.005 2.966 3.005 919,397 +0.02(+0.59%)
Apr 10, 2006 2.970 2.996 2.950 2.987 779,594 +0.02(+0.73%)
Apr 07, 2006 2.954 2.971 2.954 2.965 4,232,918 +0.01(+0.35%)
Apr 06, 2006 2.949 2.962 2.938 2.955 599,016 +0.02(+0.60%)
Apr 05, 2006 2.929 2.952 2.912 2.938 1,037,841 +0.01(+0.28%)
Apr 04, 2006 2.936 2.952 2.890 2.929 1,034,929 -0.00(-0.04%)
Apr 03, 2006 2.957 2.972 2.916 2.930 1,438,803 -0.04(-1.45%)
Mar 31, 2006 3.052 3.052 2.950 2.974 1,446,570 -0.09(-2.99%)
Mar 30, 2006 3.006 3.068 3.006 3.065 2,193,156 +0.08(+2.73%)
Mar 29, 2006 2.967 3.008 2.967 2.984 869,884 +0.01(+0.24%)
Mar 28, 2006 2.966 2.992 2.966 2.977 610,666 -0.01(-0.24%)
Mar 27, 2006 3.020 3.020 2.971 2.984 2,094,129 -0.06(-1.93%)
Mar 24, 2006 3.041 3.080 3.033 3.043 780,565 +0.00(+0.07%)
Mar 23, 2006 3.039 3.068 3.006 3.041 669,888 -0.00(-0.07%)
Mar 22, 2006 3.035 3.052 2.999 3.043 748,527 -0.00(-0.07%)
Mar 21, 2006 3.071 3.071 3.038 3.045 1,293,175 -0.03(-1.00%)
Mar 20, 2006 3.100 3.132 3.073 3.076 596,103 -0.04(-1.16%)
Mar 17, 2006 3.205 3.205 3.108 3.112 1,008,716 -0.09(-2.92%)
Mar 16, 2006 3.158 3.205 3.150 3.205 741,731 +0.05(+1.70%)
Mar 15, 2006 3.154 3.162 3.122 3.152 595,132 +0.00(+0.00%)
Mar 14, 2006 3.106 3.162 3.106 3.152 1,595,111 +0.04(+1.29%)
Mar 13, 2006 3.110 3.120 3.087 3.112 425,233 +0.00(+0.07%)
Mar 10, 2006 3.100 3.133 3.078 3.110 611,637 +0.01(+0.20%)
Mar 09, 2006 3.121 3.141 3.099 3.103 746,585 -0.02(-0.63%)
Mar 08, 2006 3.123 3.128 3.102 3.123 1,674,720 -0.02(-0.66%)
Mar 07, 2006 3.140 3.162 3.116 3.144 2,764,017 -0.03(-0.84%)
Mar 06, 2006 3.219 3.219 3.149 3.170 1,393,173 -0.04(-1.19%)
Mar 03, 2006 3.162 3.211 3.154 3.209 1,135,897 +0.04(+1.10%)
Mar 02, 2006 3.232 3.232 3.161 3.174 2,034,907 -0.04(-1.15%)
Mar 01, 2006 3.237 3.240 3.199 3.211 2,009,665 -0.04(-1.11%)
Feb 28, 2006 3.247 3.252 3.228 3.247 1,590,256 +0.00(+0.00%)
Feb 27, 2006 3.227 3.257 3.225 3.247 376,690 +0.01(+0.29%)
Feb 24, 2006 3.240 3.254 3.227 3.237 900,951 -0.01(-0.19%)
Feb 23, 2006 3.258 3.271 3.202 3.244 785,419 -0.02(-0.66%)
Feb 22, 2006 3.251 3.274 3.240 3.265 600,957 +0.01(+0.41%)
Feb 21, 2006 3.201 3.252 3.194 3.252 1,796,077 +0.04(+1.32%)
Feb 17, 2006 3.193 3.221 3.170 3.210 2,890,228 +0.04(+1.27%)
Feb 16, 2006 3.098 3.174 3.091 3.169 2,434,898 +0.01(+0.46%)
Feb 15, 2006 3.213 3.213 3.119 3.155 4,308,644 -0.06(-1.73%)
Feb 14, 2006 3.178 3.223 3.176 3.211 1,334,922 +0.03(+0.97%)
Feb 13, 2006 3.213 3.220 3.157 3.180 1,740,738 -0.05(-1.56%)
Feb 10, 2006 3.281 3.281 3.218 3.230 1,598,994 -0.05(-1.54%)
Feb 09, 2006 3.278 3.326 3.275 3.281 1,043,666 +0.02(+0.76%)
Feb 08, 2006 3.263 3.272 3.228 3.256 1,681,516 -0.01(-0.44%)
Feb 07, 2006 3.271 3.273 3.231 3.270 1,499,967 -0.00(-0.06%)
Feb 06, 2006 3.267 3.279 3.243 3.272 897,067 +0.01(+0.35%)
Feb 03, 2006 3.237 3.266 3.197 3.261 1,093,180 +0.02(+0.73%)
Feb 02, 2006 3.263 3.296 3.230 3.237 1,250,458 -0.03(-0.79%)
Feb 01, 2006 3.273 3.281 3.258 3.263 1,800,931 -0.01(-0.22%)
Jan 31, 2006 3.273 3.288 3.258 3.270 1,427,153 -0.00(-0.09%)
Jan 30, 2006 3.271 3.296 3.264 3.273 737,848 +0.00(+0.06%)
Jan 27, 2006 3.255 3.295 3.255 3.271 446,592 +0.02(+0.51%)
Jan 26, 2006 3.278 3.286 3.234 3.255 4,295,052 -0.03(-0.78%)
Jan 25, 2006 3.273 3.295 3.260 3.281 3,035,856 +0.02(+0.70%)
Jan 24, 2006 3.209 3.260 3.199 3.258 2,260,145 +0.05(+1.48%)
Jan 23, 2006 3.143 3.213 3.143 3.211 1,225,216 +0.06(+1.90%)
Jan 20, 2006 3.146 3.180 3.135 3.151 514,551 +0.02(+0.66%)
Jan 19, 2006 3.109 3.137 3.075 3.130 727,168 +0.03(+0.90%)
Jan 18, 2006 3.137 3.137 3.071 3.102 1,045,608 -0.05(-1.54%)
Jan 17, 2006 3.193 3.197 3.143 3.151 853,379 -0.03(-1.00%)
Jan 13, 2006 3.162 3.192 3.162 3.183 499,018 +0.02(+0.59%)
Jan 12, 2006 3.186 3.192 3.142 3.164 647,558 -0.02(-0.68%)
Jan 11, 2006 3.183 3.202 3.183 3.186 678,626 +0.00(+0.06%)
Jan 10, 2006 3.128 3.192 3.119 3.184 843,671 +0.06(+1.78%)
Jan 09, 2006 3.161 3.161 3.125 3.128 891,242 -0.05(-1.49%)
Jan 06, 2006 3.191 3.191 3.150 3.176 1,078,617 -0.02(-0.48%)
Jan 05, 2006 3.245 3.245 3.178 3.191 744,644 -0.07(-2.15%)
Jan 04, 2006 3.282 3.299 3.258 3.261 1,000,949 -0.02(-0.72%)
Jan 03, 2006 3.220 3.302 3.214 3.285 1,342,689 +0.06(+1.98%)
Dec 30, 2005 3.236 3.236 3.200 3.221 369,894 -0.02(-0.48%)
Dec 29, 2005 3.254 3.257 3.222 3.236 532,027 -0.02(-0.48%)
Dec 28, 2005 3.222 3.254 3.222 3.252 549,502 +0.06(+1.94%)
Dec 27, 2005 3.262 3.268 3.175 3.190 416,495 -0.06(-1.81%)
Dec 23, 2005 3.224 3.270 3.221 3.249 591,249 +0.01(+0.41%)
Dec 22, 2005 3.220 3.248 3.212 3.235 1,851,416 +0.02(+0.51%)
Dec 21, 2005 3.196 3.231 3.185 3.219 541,735 +0.02(+0.71%)
Dec 20, 2005 3.209 3.219 3.177 3.196 620,374 -0.01(-0.32%)
Dec 19, 2005 3.236 3.244 3.178 3.206 719,401 -0.01(-0.35%)
Dec 16, 2005 3.224 3.247 3.201 3.218 654,354 +0.01(+0.42%)
Dec 15, 2005 3.197 3.221 3.179 3.204 982,502 +0.01(+0.19%)
Dec 14, 2005 3.205 3.232 3.190 3.198 603,870 +0.01(+0.26%)
Dec 13, 2005 3.191 3.219 3.185 3.190 615,520 +0.01(+0.36%)
Dec 12, 2005 3.178 3.198 3.172 3.179 649,500 +0.02(+0.78%)
Dec 09, 2005 3.153 3.191 3.152 3.154 630,083 +0.01(+0.20%)
Dec 08, 2005 3.204 3.224 3.146 3.148 1,187,352 -0.04(-1.10%)
Dec 07, 2005 3.232 3.235 3.182 3.183 658,238 -0.04(-1.34%)
Dec 06, 2005 3.210 3.264 3.202 3.226 1,065,996 +0.03(+0.93%)
Dec 05, 2005 3.203 3.233 3.195 3.196 661,150 -0.01(-0.23%)
Dec 02, 2005 3.193 3.224 3.157 3.203 840,758 +0.01(+0.39%)
Dec 01, 2005 3.192 3.212 3.147 3.191 1,551,422 -0.01(-0.35%)
Nov 30, 2005 3.271 3.307 3.187 3.202 828,137 -0.08(-2.57%)
Nov 29, 2005 3.283 3.328 3.280 3.287 586,395 -0.00(-0.06%)
Nov 28, 2005 3.362 3.378 3.268 3.289 1,486,375 -0.06(-1.72%)
Nov 25, 2005 3.398 3.410 3.318 3.347 1,425,211 +0.13(+4.17%)
Nov 23, 2005 3.167 3.214 3.159 3.213 2,034,907 +0.05(+1.60%)
Nov 22, 2005 3.146 3.174 3.113 3.162 1,570,839 +0.03(+0.99%)
Nov 21, 2005 3.132 3.146 3.112 3.131 1,031,045 +0.00(+0.13%)
Nov 18, 2005 3.113 3.135 3.112 3.127 689,305 +0.01(+0.40%)
Nov 17, 2005 3.113 3.123 3.094 3.115 1,178,615 +0.02(+0.50%)
Nov 16, 2005 3.092 3.111 3.078 3.099 620,374 +0.01(+0.47%)
Nov 15, 2005 3.079 3.115 3.072 3.085 1,543,655 -0.02(-0.53%)
Nov 14, 2005 3.111 3.135 3.081 3.101 912,601 -0.02(-0.63%)
Nov 11, 2005 3.116 3.135 3.068 3.121 821,341 +0.02(+0.76%)
Nov 10, 2005 3.193 3.193 3.077 3.097 2,212,573 -0.04(-1.41%)
Nov 09, 2005 3.116 3.156 3.092 3.142 908,718 +0.02(+0.73%)
Nov 08, 2005 3.115 3.138 3.091 3.119 881,534 -0.01(-0.33%)
Nov 07, 2005 3.215 3.215 3.119 3.129 956,289 -0.07(-2.22%)
Nov 04, 2005 3.120 3.216 3.120 3.200 937,843 +0.07(+2.24%)
Nov 03, 2005 3.196 3.219 3.125 3.130 1,973,743 -0.04(-1.11%)
Nov 02, 2005 3.146 3.176 3.133 3.165 975,707 +0.02(+0.69%)
Nov 01, 2005 3.161 3.174 3.123 3.144 1,410,649 -0.02(-0.55%)
Oct 31, 2005 3.188 3.218 3.144 3.161 4,132,920 +0.09(+2.88%)
Oct 28, 2005 3.103 3.120 3.067 3.073 832,020 -0.01(-0.23%)
Oct 27, 2005 3.047 3.110 3.028 3.080 1,164,052 +0.03(+1.08%)
Oct 26, 2005 3.083 3.104 3.030 3.047 1,274,729 -0.04(-1.17%)
Oct 25, 2005 3.054 3.109 3.049 3.083 1,369,873 +0.05(+1.49%)
Oct 24, 2005 2.991 3.046 2.967 3.038 1,455,308 +0.05(+1.55%)
Oct 21, 2005 2.958 3.015 2.900 2.991 1,608,703 +0.01(+0.24%)
Oct 20, 2005 3.013 3.019 2.956 2.984 1,975,685 -0.02(-0.62%)
Oct 19, 2005 2.966 3.004 2.921 3.003 1,614,528 +0.04(+1.29%)
Oct 18, 2005 3.001 3.001 2.949 2.964 1,731,030 -0.06(-2.14%)
Oct 17, 2005 3.059 3.087 3.010 3.029 1,612,586 +0.01(+0.38%)
Oct 14, 2005 3.018 3.029 2.990 3.018 1,741,709 +0.00(+0.14%)
Oct 13, 2005 3.092 3.101 2.983 3.014 2,998,964 -0.10(-3.34%)
Oct 12, 2005 3.152 3.154 3.104 3.118 2,409,656 +0.03(+1.00%)
Oct 11, 2005 3.118 3.124 3.067 3.087 1,416,474 -0.03(-0.96%)
Oct 10, 2005 3.121 3.141 3.092 3.117 610,666 +0.01(+0.33%)
Oct 07, 2005 3.116 3.159 3.045 3.107 1,898,987 +0.02(+0.53%)
Oct 06, 2005 3.106 3.132 2.986 3.090 2,786,347 -0.03(-0.99%)
Oct 05, 2005 3.216 3.219 3.111 3.121 1,196,090 -0.09(-2.92%)
Oct 04, 2005 3.275 3.275 3.207 3.215 1,081,529 -0.05(-1.39%)
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.