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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 9.638 9.809 9.809 9.809 5,044,603 +0.11(+1.13%)
Dec 30, 2015 9.720 9.833 9.584 9.700 3,408,248 -0.16(-1.62%)
Dec 29, 2015 9.942 10.02 9.774 9.859 4,690,970 +0.11(+1.12%)
Dec 28, 2015 9.744 9.788 9.670 9.750 3,088,962 -0.16(-1.58%)
Dec 24, 2015 9.960 9.907 9.907 9.907 2,574,578 +0.01(+0.09%)
Dec 23, 2015 9.629 9.904 9.564 9.898 6,774,581 +0.45(+4.72%)
Dec 22, 2015 9.224 9.496 9.209 9.451 8,675,377 +0.24(+2.57%)
Dec 21, 2015 9.327 9.333 9.106 9.215 9,267,378 -0.05(-0.54%)
Dec 18, 2015 9.316 9.431 9.256 9.265 15,227,930 -0.03(-0.35%)
Dec 17, 2015 9.454 9.475 9.268 9.298 16,242,579 -0.14(-1.47%)
Dec 16, 2015 9.138 9.484 9.109 9.437 9,191,744 +0.30(+3.23%)
Dec 15, 2015 9.005 9.230 9.005 9.141 7,365,648 +0.30(+3.38%)
Dec 14, 2015 8.872 8.939 8.627 8.843 8,083,515 -0.09(-0.99%)
Dec 11, 2015 9.286 9.324 8.896 8.931 9,952,329 -0.50(-5.30%)
Dec 10, 2015 9.366 9.582 9.286 9.431 5,580,314 +0.03(+0.28%)
Dec 09, 2015 9.265 9.608 9.224 9.404 11,624,607 +0.30(+3.24%)
Dec 08, 2015 8.982 9.253 8.914 9.109 12,675,894 -0.06(-0.64%)
Dec 07, 2015 9.753 9.762 9.058 9.168 9,830,029 -0.80(-7.98%)
Dec 04, 2015 10.07 10.09 9.874 9.963 7,027,518 -0.19(-1.89%)
Dec 03, 2015 10.52 10.60 10.12 10.15 4,490,793 -0.30(-2.91%)
Dec 02, 2015 10.58 10.75 10.38 10.46 5,638,099 -0.21(-1.94%)
Dec 01, 2015 10.48 10.68 10.45 10.67 5,201,239 +0.19(+1.81%)
Nov 30, 2015 10.42 10.53 10.32 10.48 5,052,950 +0.03(+0.25%)
Nov 27, 2015 10.40 10.55 10.29 10.45 3,897,895 -0.24(-2.27%)
Nov 25, 2015 10.81 10.69 10.69 10.69 3,878,277 -0.12(-1.09%)
Nov 24, 2015 10.73 10.91 10.73 10.81 4,935,888 +0.11(+1.02%)
Nov 23, 2015 10.65 10.95 10.65 10.70 6,690,495 -0.05(-0.44%)
Nov 20, 2015 11.07 11.07 10.71 10.75 4,838,065 -0.27(-2.49%)
Nov 19, 2015 11.14 11.18 11.00 11.02 4,416,516 -0.12(-1.09%)
Nov 18, 2015 11.05 11.23 10.96 11.14 4,604,955 +0.13(+1.15%)
Nov 17, 2015 10.95 11.11 10.83 11.02 4,728,920 +0.06(+0.54%)
Nov 16, 2015 10.68 10.96 10.67 10.96 5,814,587 +0.25(+2.37%)
Nov 13, 2015 10.79 10.88 10.63 10.70 7,024,889 -0.13(-1.20%)
Nov 12, 2015 10.90 10.96 10.80 10.83 7,676,732 -0.08(-0.72%)
Nov 11, 2015 10.91 10.95 10.71 10.91 5,283,619 -0.01(-0.05%)
Nov 10, 2015 10.89 11.04 10.79 10.92 4,017,801 -0.06(-0.58%)
Nov 09, 2015 11.25 11.36 10.93 10.98 4,560,421 -0.27(-2.36%)
Nov 06, 2015 11.46 11.46 10.99 11.25 6,304,890 -0.36(-3.14%)
Nov 05, 2015 11.90 11.97 11.59 11.61 5,520,963 -0.42(-3.46%)
Nov 04, 2015 12.43 12.44 11.92 12.03 5,858,396 -0.38(-3.03%)
Nov 03, 2015 12.32 12.45 12.16 12.41 6,237,315 +0.11(+0.87%)
Nov 02, 2015 12.27 12.44 12.20 12.30 3,698,116 -0.05(-0.38%)
Oct 30, 2015 12.54 12.61 12.34 12.34 5,344,236 -0.19(-1.52%)
Oct 29, 2015 12.43 12.58 12.34 12.54 3,105,323 +0.06(+0.51%)
Oct 28, 2015 12.07 12.51 12.00 12.47 4,084,494 +0.48(+4.03%)
Oct 27, 2015 12.10 12.14 11.89 11.99 4,374,001 -0.24(-1.94%)
Oct 26, 2015 12.51 12.53 12.22 12.23 2,963,689 -0.27(-2.13%)
Oct 23, 2015 12.66 12.68 12.40 12.49 3,659,084 -0.14(-1.08%)
Oct 22, 2015 12.64 12.72 12.52 12.63 6,511,588 +0.04(+0.32%)
Oct 21, 2015 12.65 12.76 12.56 12.59 5,130,276 -0.08(-0.64%)
Oct 20, 2015 12.46 12.73 12.39 12.67 4,489,031 +0.19(+1.55%)
Oct 19, 2015 12.54 12.58 12.37 12.47 5,051,988 -0.21(-1.62%)
Oct 16, 2015 12.71 12.77 12.67 12.68 2,748,466 -0.00(-0.02%)
Oct 15, 2015 12.47 12.77 12.42 12.68 4,134,426 +0.21(+1.69%)
Oct 14, 2015 12.41 12.51 12.30 12.47 5,509,078 +0.10(+0.84%)
Oct 13, 2015 12.16 12.45 12.14 12.37 6,381,733 +0.09(+0.75%)
Oct 12, 2015 12.32 12.37 12.17 12.28 2,113,239 -0.07(-0.56%)
Oct 09, 2015 12.51 12.51 12.25 12.34 4,812,054 -0.06(-0.51%)
Oct 08, 2015 12.37 12.48 12.13 12.41 4,545,596 +0.04(+0.30%)
Oct 07, 2015 12.18 12.43 12.15 12.37 5,301,377 +0.33(+2.76%)
Oct 06, 2015 11.99 12.16 11.91 12.04 4,656,107 +0.07(+0.58%)
Oct 05, 2015 11.42 11.99 11.40 11.97 5,850,919 +0.72(+6.37%)
Oct 02, 2015 10.79 11.26 10.77 11.25 3,511,281 +0.45(+4.12%)
Oct 01, 2015 10.86 11.06 10.67 10.81 4,881,873 +0.07(+0.65%)
Sep 30, 2015 10.57 10.75 10.43 10.74 5,563,747 +0.28(+2.71%)
Sep 29, 2015 10.77 10.82 10.28 10.45 6,511,557 -0.32(-3.01%)
Sep 28, 2015 11.03 11.13 10.68 10.78 5,406,711 -0.36(-3.24%)
Sep 25, 2015 11.18 11.27 11.11 11.14 3,002,063 +0.07(+0.60%)
Sep 24, 2015 11.07 11.13 10.97 11.07 4,745,364 -0.13(-1.14%)
Sep 23, 2015 11.47 11.50 11.20 11.20 3,046,863 -0.23(-2.05%)
Sep 22, 2015 11.34 11.48 11.32 11.43 4,352,135 -0.11(-0.93%)
Sep 21, 2015 11.29 11.59 11.23 11.54 3,360,248 +0.31(+2.78%)
Sep 18, 2015 11.19 11.44 11.15 11.23 3,725,961 -0.06(-0.54%)
Sep 17, 2015 11.36 11.45 11.23 11.29 4,902,387 -0.09(-0.81%)
Sep 16, 2015 11.12 11.41 11.06 11.38 5,306,937 +0.37(+3.33%)
Sep 15, 2015 11.07 11.16 10.95 11.01 7,472,421 -0.04(-0.39%)
Sep 14, 2015 11.31 11.32 11.06 11.06 4,896,456 -0.27(-2.37%)
Sep 11, 2015 11.52 11.53 11.29 11.33 3,665,340 -0.31(-2.66%)
Sep 10, 2015 11.69 11.81 11.61 11.64 2,931,573 -0.05(-0.40%)
Sep 09, 2015 11.81 11.99 11.65 11.68 4,059,831 -0.10(-0.86%)
Sep 08, 2015 11.82 11.91 11.73 11.78 4,300,588 +0.09(+0.77%)
Sep 04, 2015 11.62 11.69 11.69 11.69 3,945,706 -0.11(-0.91%)
Sep 03, 2015 11.52 11.88 11.49 11.80 5,043,934 +0.30(+2.61%)
Sep 02, 2015 11.63 11.67 11.27 11.50 5,113,228 -0.04(-0.38%)
Sep 01, 2015 11.67 11.75 11.47 11.54 4,801,966 -0.38(-3.18%)
Aug 31, 2015 11.67 11.99 11.35 11.92 5,374,409 +0.19(+1.65%)
Aug 28, 2015 11.51 11.79 11.48 11.73 4,845,729 +0.13(+1.10%)
Aug 27, 2015 11.28 11.70 11.18 11.60 6,788,293 +0.52(+4.70%)
Aug 26, 2015 11.19 11.19 10.85 11.08 5,998,612 +0.13(+1.16%)
Aug 25, 2015 11.30 11.37 10.94 10.95 5,831,640 -0.07(-0.63%)
Aug 24, 2015 10.91 11.44 10.71 11.02 8,447,267 -0.44(-3.86%)
Aug 21, 2015 11.43 11.63 11.41 11.47 7,248,678 -0.06(-0.53%)
Aug 20, 2015 11.75 11.80 11.52 11.53 6,439,047 -0.37(-3.11%)
Aug 19, 2015 12.14 12.19 11.89 11.90 5,350,032 -0.34(-2.74%)
Aug 18, 2015 12.33 12.35 12.10 12.23 3,286,638 -0.11(-0.87%)
Aug 17, 2015 12.22 12.37 12.16 12.34 2,311,665 -0.00(-0.02%)
Aug 14, 2015 12.21 12.39 12.17 12.34 2,160,400 +0.18(+1.45%)
Aug 13, 2015 12.26 12.32 12.08 12.17 2,576,124 -0.17(-1.41%)
Aug 12, 2015 12.30 12.35 12.18 12.34 3,560,251 +0.19(+1.60%)
Aug 11, 2015 12.09 12.17 11.97 12.15 3,061,475 -0.09(-0.76%)
Aug 10, 2015 12.11 12.30 12.01 12.24 3,262,633 +0.17(+1.43%)
Aug 07, 2015 12.15 12.22 12.02 12.07 3,288,522 -0.17(-1.41%)
Aug 06, 2015 12.24 12.30 12.09 12.24 5,521,200 -0.01(-0.05%)
Aug 05, 2015 12.52 12.67 12.20 12.24 5,063,081 -0.13(-1.08%)
Aug 04, 2015 12.28 12.61 12.24 12.38 4,377,468 +0.23(+1.87%)
Aug 03, 2015 12.27 12.31 12.13 12.15 1,723,602 -0.20(-1.65%)
Jul 31, 2015 12.45 12.64 12.29 12.36 5,173,005 +0.09(+0.72%)
Jul 30, 2015 12.14 12.28 12.10 12.27 2,525,806 +0.11(+0.91%)
Jul 29, 2015 12.15 12.29 12.07 12.16 3,270,548 +0.01(+0.07%)
Jul 28, 2015 11.94 12.17 11.79 12.15 4,354,847 +0.22(+1.88%)
Jul 27, 2015 12.03 12.03 11.86 11.92 2,507,744 -0.15(-1.27%)
Jul 24, 2015 11.97 12.14 11.95 12.08 3,361,320 +0.05(+0.38%)
Jul 23, 2015 12.17 12.19 11.97 12.03 3,694,281 -0.10(-0.82%)
Jul 22, 2015 12.53 12.53 12.08 12.13 4,388,528 -0.50(-3.93%)
Jul 21, 2015 12.74 12.80 12.55 12.63 2,453,667 -0.09(-0.67%)
Jul 20, 2015 13.04 13.04 12.65 12.71 2,265,576 -0.29(-2.27%)
Jul 17, 2015 13.04 13.06 12.88 13.01 3,032,392 +0.01(+0.11%)
Jul 16, 2015 12.90 13.05 12.78 12.99 1,696,864 +0.15(+1.19%)
Jul 15, 2015 12.87 13.04 12.76 12.84 2,363,107 -0.10(-0.79%)
Jul 14, 2015 13.04 13.04 12.87 12.94 2,375,566 -0.14(-1.04%)
Jul 13, 2015 13.04 13.15 12.94 13.08 2,390,353 +0.18(+1.39%)
Jul 10, 2015 12.96 12.98 12.76 12.90 2,515,451 +0.09(+0.66%)
Jul 09, 2015 13.11 13.16 12.78 12.81 3,330,033 -0.16(-1.22%)
Jul 08, 2015 12.96 13.13 12.89 12.97 3,002,942 -0.12(-0.89%)
Jul 07, 2015 12.86 13.11 12.66 13.09 3,563,098 +0.18(+1.41%)
Jul 06, 2015 13.01 13.12 12.87 12.91 2,644,230 -0.39(-2.96%)
Jul 02, 2015 13.14 13.30 13.30 13.30 3,122,688 +0.18(+1.38%)
Jul 01, 2015 13.29 13.29 13.07 13.12 3,234,900 -0.15(-1.13%)
Jun 30, 2015 13.29 13.34 13.12 13.27 3,741,155 +0.00(+0.00%)
Jun 29, 2015 13.44 13.44 13.20 13.27 2,973,834 -0.37(-2.74%)
Jun 26, 2015 13.69 13.69 13.48 13.65 4,970,300 -0.12(-0.87%)
Jun 25, 2015 13.83 13.92 13.73 13.76 3,873,833 -0.07(-0.53%)
Jun 24, 2015 13.62 13.89 13.62 13.84 4,045,240 +0.14(+1.06%)
Jun 23, 2015 13.52 13.72 13.51 13.69 4,069,910 +0.17(+1.26%)
Jun 22, 2015 13.23 13.59 13.23 13.52 5,056,495 +0.27(+2.01%)
Jun 19, 2015 12.77 13.33 12.76 13.26 6,055,195 +0.36(+2.82%)
Jun 18, 2015 12.91 12.97 12.81 12.89 2,510,917 +0.02(+0.15%)
Jun 17, 2015 12.84 12.91 12.69 12.87 2,245,688 +0.07(+0.53%)
Jun 16, 2015 12.82 12.91 12.69 12.81 2,134,431 -0.04(-0.31%)
Jun 15, 2015 12.78 12.90 12.74 12.85 3,979,067 +0.00(+0.00%)
Jun 12, 2015 12.92 12.94 12.73 12.85 5,090,543 -0.21(-1.61%)
Jun 11, 2015 13.13 13.16 13.04 13.06 1,668,563 -0.09(-0.69%)
Jun 10, 2015 13.23 13.34 13.13 13.15 2,539,348 +0.11(+0.85%)
Jun 09, 2015 12.95 13.14 12.85 13.04 2,860,269 +0.16(+1.21%)
Jun 08, 2015 13.29 13.30 12.79 12.88 5,452,805 -0.45(-3.34%)
Jun 05, 2015 13.32 13.46 13.25 13.33 2,974,363 -0.10(-0.74%)
Jun 04, 2015 13.64 13.68 13.38 13.42 3,556,212 -0.31(-2.27%)
Jun 03, 2015 13.81 13.88 13.71 13.74 2,472,670 -0.12(-0.86%)
Jun 02, 2015 13.80 13.91 13.75 13.86 3,084,269 +0.17(+1.24%)
Jun 01, 2015 13.66 13.87 13.59 13.69 2,907,083 +0.09(+0.69%)
May 29, 2015 13.72 13.72 13.51 13.59 3,032,861 -0.19(-1.40%)
May 28, 2015 13.65 13.79 13.63 13.78 2,586,465 +0.04(+0.31%)
May 27, 2015 13.76 13.82 13.64 13.74 3,622,748 -0.07(-0.51%)
May 26, 2015 13.88 13.93 13.70 13.81 4,747,696 -0.49(-3.41%)
May 22, 2015 14.44 14.30 14.30 14.30 2,043,480 -0.20(-1.37%)
May 21, 2015 14.25 14.55 14.22 14.50 2,293,876 +0.31(+2.16%)
May 20, 2015 14.31 14.37 14.12 14.19 2,501,186 -0.07(-0.52%)
May 19, 2015 14.37 14.46 14.17 14.27 2,588,651 -0.22(-1.49%)
May 18, 2015 14.56 14.56 14.44 14.48 1,039,421 -0.09(-0.58%)
May 15, 2015 14.26 14.58 14.10 14.57 2,607,256 +0.27(+1.90%)
May 14, 2015 14.52 14.59 14.26 14.30 2,234,603 -0.17(-1.18%)
May 13, 2015 14.68 14.74 14.39 14.47 1,941,648 +0.06(+0.42%)
May 12, 2015 14.37 14.53 14.26 14.41 2,603,816 +0.06(+0.45%)
May 11, 2015 14.33 14.44 14.23 14.34 2,779,426 +0.01(+0.04%)
May 08, 2015 14.13 14.35 14.04 14.34 4,433,610 +0.26(+1.82%)
May 07, 2015 14.08 14.09 13.82 14.08 2,854,327 -0.07(-0.49%)
May 06, 2015 14.48 14.48 14.05 14.15 5,249,051 -0.35(-2.39%)
May 05, 2015 14.71 14.75 14.38 14.49 2,549,714 -0.17(-1.18%)
May 04, 2015 14.56 14.68 14.54 14.67 2,840,594 +0.12(+0.84%)
May 01, 2015 14.51 14.63 14.44 14.54 3,092,966 -0.05(-0.36%)
Apr 30, 2015 14.75 14.78 14.55 14.60 4,847,730 -0.27(-1.84%)
Apr 29, 2015 14.96 15.04 14.79 14.87 2,292,929 -0.15(-0.98%)
Apr 28, 2015 15.11 15.16 14.95 15.02 2,205,907 -0.15(-0.98%)
Apr 27, 2015 15.07 15.18 14.96 15.17 2,326,601 +0.15(+1.00%)
Apr 24, 2015 15.00 15.11 14.95 15.02 2,643,529 +0.03(+0.22%)
Apr 23, 2015 14.80 15.16 14.73 14.98 4,145,633 +0.10(+0.69%)
Apr 22, 2015 14.79 14.92 14.63 14.88 2,074,551 +0.13(+0.85%)
Apr 21, 2015 14.85 14.90 14.64 14.75 2,936,567 -0.13(-0.84%)
Apr 20, 2015 14.80 15.09 14.74 14.88 3,556,216 +0.10(+0.68%)
Apr 17, 2015 14.72 14.81 14.61 14.78 2,698,229 +0.04(+0.25%)
Apr 16, 2015 14.57 14.84 14.38 14.74 3,985,879 +0.17(+1.15%)
Apr 15, 2015 14.35 14.60 14.35 14.58 2,464,656 +0.28(+1.93%)
Apr 14, 2015 14.20 14.44 14.18 14.30 4,805,034 +0.24(+1.73%)
Apr 13, 2015 14.07 14.19 14.00 14.06 2,223,892 +0.01(+0.10%)
Apr 10, 2015 13.93 14.07 13.91 14.04 1,389,465 +0.10(+0.70%)
Apr 09, 2015 13.77 14.01 13.77 13.94 2,432,077 +0.17(+1.22%)
Apr 08, 2015 13.89 14.03 13.77 13.78 4,471,269 -0.05(-0.36%)
Apr 07, 2015 13.72 14.05 13.69 13.83 4,166,605 +0.10(+0.73%)
Apr 06, 2015 13.54 13.77 13.52 13.73 4,208,522 +0.27(+2.03%)
Apr 02, 2015 13.26 13.45 13.45 13.45 1,914,657 +0.18(+1.34%)
Apr 01, 2015 13.51 13.56 13.25 13.28 2,891,452 -0.25(-1.88%)
Mar 31, 2015 13.38 13.63 13.28 13.53 2,825,132 +0.04(+0.33%)
Mar 30, 2015 13.52 13.76 13.45 13.48 2,603,231 -0.04(-0.29%)
Mar 27, 2015 13.67 13.71 13.37 13.52 3,021,621 -0.14(-1.04%)
Mar 26, 2015 13.97 14.07 13.63 13.67 2,240,267 -0.26(-1.84%)
Mar 25, 2015 13.88 13.98 13.84 13.92 4,586,184 +0.08(+0.56%)
Mar 24, 2015 13.55 13.90 13.44 13.84 4,357,963 +0.33(+2.46%)
Mar 23, 2015 13.59 13.70 13.40 13.51 2,763,240 +0.00(+0.00%)
Mar 20, 2015 13.51 13.67 13.43 13.51 3,640,520 +0.18(+1.36%)
Mar 19, 2015 13.58 13.61 13.32 13.33 2,458,827 -0.43(-3.12%)
Mar 18, 2015 13.32 13.81 13.27 13.76 3,324,489 +0.36(+2.71%)
Mar 17, 2015 13.01 13.46 12.98 13.40 4,695,342 +0.38(+2.96%)
Mar 16, 2015 12.90 13.07 12.83 13.01 2,202,845 +0.13(+1.00%)
Mar 13, 2015 12.81 12.92 12.72 12.88 2,886,759 -0.04(-0.30%)
Mar 12, 2015 12.81 12.94 12.69 12.92 3,249,799 +0.21(+1.67%)
Mar 11, 2015 12.68 12.75 12.56 12.71 2,049,257 +0.04(+0.33%)
Mar 10, 2015 12.78 12.87 12.64 12.67 2,111,271 -0.25(-1.92%)
Mar 09, 2015 13.14 13.30 12.91 12.92 2,850,431 -0.15(-1.11%)
Mar 06, 2015 12.90 13.11 12.88 13.06 5,813,400 +0.09(+0.73%)
Mar 05, 2015 12.92 13.03 12.89 12.97 3,726,488 +0.05(+0.41%)
Mar 04, 2015 12.90 12.96 12.81 12.92 4,314,457 -0.04(-0.30%)
Mar 03, 2015 13.01 13.07 12.83 12.95 4,487,304 +0.01(+0.11%)
Mar 02, 2015 12.96 13.07 12.90 12.94 3,064,735 -0.01(-0.11%)
Feb 27, 2015 12.87 13.12 12.85 12.95 4,834,308 +0.12(+0.96%)
Feb 26, 2015 13.18 13.18 12.81 12.83 4,821,291 -0.45(-3.38%)
Feb 25, 2015 13.56 13.65 13.24 13.28 3,405,248 -0.21(-1.55%)
Feb 24, 2015 13.55 13.58 13.39 13.49 4,138,331 -0.08(-0.62%)
Feb 23, 2015 13.64 13.71 13.49 13.57 2,828,319 -0.16(-1.18%)
Feb 20, 2015 13.74 13.86 13.64 13.74 2,631,544 -0.03(-0.18%)
Feb 19, 2015 13.68 13.86 13.65 13.76 2,624,271 -0.08(-0.54%)
Feb 18, 2015 13.81 13.91 13.68 13.84 1,722,525 -0.10(-0.74%)
Feb 17, 2015 13.84 14.08 13.83 13.94 1,944,236 +0.17(+1.22%)
Feb 13, 2015 13.95 13.77 13.77 13.77 1,765,887 -0.06(-0.44%)
Feb 12, 2015 13.74 13.96 13.71 13.83 2,620,539 +0.26(+1.95%)
Feb 11, 2015 13.41 13.70 13.36 13.57 2,727,306 +0.21(+1.58%)
Feb 10, 2015 13.38 13.41 13.06 13.36 2,582,008 -0.02(-0.12%)
Feb 09, 2015 13.47 13.64 13.31 13.37 3,344,894 -0.02(-0.16%)
Feb 06, 2015 13.93 13.96 13.24 13.40 4,664,239 -0.52(-3.74%)
Feb 05, 2015 13.86 13.97 13.83 13.92 4,278,942 +0.21(+1.56%)
Feb 04, 2015 13.78 13.83 13.44 13.70 3,983,788 -0.23(-1.63%)
Feb 03, 2015 13.78 14.08 13.66 13.93 4,605,990 +0.28(+2.07%)
Feb 02, 2015 13.60 13.68 13.41 13.65 2,601,293 +0.37(+2.79%)
Jan 30, 2015 13.15 13.48 13.02 13.28 3,459,444 -0.12(-0.90%)
Jan 29, 2015 13.46 13.75 13.24 13.40 3,546,319 -0.08(-0.63%)
Jan 28, 2015 13.86 13.91 13.48 13.48 3,007,899 -0.37(-2.65%)
Jan 27, 2015 13.68 13.93 13.65 13.85 2,882,917 +0.13(+0.92%)
Jan 26, 2015 13.62 13.87 13.53 13.72 2,663,240 +0.10(+0.70%)
Jan 23, 2015 13.58 13.75 13.58 13.63 2,986,243 +0.05(+0.40%)
Jan 22, 2015 13.33 13.69 13.29 13.57 4,260,944 +0.27(+2.02%)
Jan 21, 2015 12.90 13.32 12.89 13.30 5,688,604 +0.38(+2.93%)
Jan 20, 2015 12.91 13.08 12.56 12.93 6,898,203 -0.03(-0.23%)
Jan 16, 2015 12.32 12.97 12.27 12.96 5,606,230 +0.61(+4.95%)
Jan 15, 2015 12.49 12.49 12.20 12.35 5,000,855 +0.01(+0.07%)
Jan 14, 2015 12.16 12.41 12.06 12.34 4,672,519 +0.07(+0.60%)
Jan 13, 2015 12.53 12.63 12.13 12.26 5,439,695 -0.25(-1.99%)
Jan 12, 2015 12.72 12.75 12.46 12.51 5,366,185 -0.30(-2.37%)
Jan 09, 2015 13.00 13.10 12.80 12.82 5,292,404 -0.19(-1.48%)
Jan 08, 2015 13.11 13.14 12.93 13.01 5,552,432 +0.14(+1.07%)
Jan 07, 2015 13.14 13.14 12.80 12.87 4,789,756 -0.11(-0.85%)
Jan 06, 2015 13.46 13.46 12.86 12.98 5,474,883 -0.56(-4.17%)
Jan 05, 2015 13.96 14.06 13.52 13.55 4,472,097 -0.54(-3.82%)
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.