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 (%)
Feb 28, 2007 3.284 3.289 3.235 3.268 1,935,880 -0.02(-0.66%)
Feb 27, 2007 3.375 3.375 3.249 3.290 1,898,017 -0.09(-2.68%)
Feb 26, 2007 3.373 3.392 3.356 3.381 1,070,734 +0.02(+0.52%)
Feb 23, 2007 3.356 3.384 3.351 3.363 876,680 +0.01(+0.43%)
Feb 22, 2007 3.383 3.383 3.333 3.349 1,225,216 -0.02(-0.73%)
Feb 21, 2007 3.371 3.378 3.362 3.373 503,872 +0.02(+0.46%)
Feb 20, 2007 3.354 3.365 3.340 3.358 709,693 -0.01(-0.37%)
Feb 16, 2007 3.371 3.388 3.360 3.370 637,850 -0.01(-0.21%)
Feb 15, 2007 3.384 3.394 3.369 3.377 1,296,088 -0.01(-0.30%)
Feb 14, 2007 3.390 3.394 3.371 3.388 823,283 +0.00(+0.03%)
Feb 13, 2007 3.360 3.391 3.360 3.387 1,414,047 +0.03(+0.77%)
Feb 12, 2007 3.365 3.383 3.357 3.361 1,521,326 +0.00(+0.09%)
Feb 09, 2007 3.331 3.386 3.315 3.358 1,821,319 +0.03(+0.93%)
Feb 08, 2007 3.293 3.329 3.276 3.327 1,113,568 +0.04(+1.16%)
Feb 07, 2007 3.309 3.315 3.278 3.289 1,455,308 -0.01(-0.37%)
Feb 06, 2007 3.306 3.315 3.300 3.301 1,720,351 -0.01(-0.34%)
Feb 05, 2007 3.290 3.323 3.290 3.313 1,642,682 -0.00(-0.03%)
Feb 02, 2007 3.318 3.326 3.291 3.314 2,403,831 -0.05(-1.56%)
Feb 01, 2007 3.338 3.367 3.334 3.366 889,301 +0.05(+1.49%)
Jan 31, 2007 3.354 3.364 3.317 3.317 1,367,931 -0.05(-1.44%)
Jan 30, 2007 3.356 3.371 3.354 3.365 528,143 +0.01(+0.34%)
Jan 29, 2007 3.371 3.386 3.351 3.354 740,760 -0.02(-0.67%)
Jan 26, 2007 3.354 3.381 3.346 3.376 784,449 +0.03(+0.92%)
Jan 25, 2007 3.378 3.378 3.344 3.346 1,596,081 -0.01(-0.28%)
Jan 24, 2007 3.342 3.355 3.330 3.355 1,190,265 -0.00(-0.06%)
Jan 23, 2007 3.330 3.364 3.330 3.357 1,953,355 +0.02(+0.49%)
Jan 22, 2007 3.353 3.366 3.333 3.340 1,061,142 -0.03(-0.83%)
Jan 19, 2007 3.358 3.383 3.357 3.368 858,233 +0.01(+0.15%)
Jan 18, 2007 3.381 3.396 3.355 3.363 1,267,933 -0.02(-0.49%)
Jan 17, 2007 3.386 3.394 3.370 3.380 1,730,059 -0.05(-1.38%)
Jan 16, 2007 3.432 3.467 3.417 3.427 1,396,086 -0.04(-1.10%)
Jan 12, 2007 3.454 3.515 3.454 3.465 1,286,379 +0.01(+0.33%)
Jan 11, 2007 3.439 3.479 3.439 3.454 2,015,490 -0.01(-0.33%)
Jan 10, 2007 3.440 3.475 3.418 3.465 2,490,237 +0.00(+0.12%)
Jan 09, 2007 3.468 3.472 3.412 3.461 4,448,447 -0.02(-0.59%)
Jan 08, 2007 3.489 3.504 3.474 3.481 864,058 -0.01(-0.18%)
Jan 05, 2007 3.573 3.573 3.459 3.488 2,095,100 -0.09(-2.39%)
Jan 04, 2007 3.569 3.623 3.556 3.573 1,770,835 -0.00(-0.03%)
Jan 03, 2007 3.538 3.646 3.525 3.574 2,816,443 +0.03(+0.87%)
Dec 29, 2006 3.529 3.566 3.527 3.543 654,354 -0.02(-0.69%)
Dec 28, 2006 3.514 3.570 3.512 3.568 812,603 +0.05(+1.46%)
Dec 27, 2006 3.493 3.541 3.481 3.517 899,009 +0.02(+0.44%)
Dec 26, 2006 3.508 3.525 3.498 3.501 328,148 -0.01(-0.32%)
Dec 22, 2006 3.545 3.545 3.494 3.512 638,821 -0.02(-0.67%)
Dec 21, 2006 3.543 3.565 3.528 3.536 936,872 -0.03(-0.78%)
Dec 20, 2006 3.553 3.597 3.549 3.564 1,067,938 +0.02(+0.64%)
Dec 19, 2006 3.545 3.567 3.514 3.541 6,160,060 +0.00(+0.06%)
Dec 18, 2006 3.541 3.563 3.518 3.539 7,549,350 -0.02(-0.58%)
Dec 15, 2006 3.584 3.604 3.550 3.560 1,182,498 -0.04(-1.12%)
Dec 14, 2006 3.629 3.630 3.570 3.600 1,758,214 -0.03(-0.85%)
Dec 13, 2006 3.669 3.704 3.621 3.631 1,186,382 -0.05(-1.34%)
Dec 12, 2006 3.626 3.708 3.615 3.680 1,003,861 +0.03(+0.85%)
Dec 11, 2006 3.672 3.674 3.636 3.649 674,742 -0.03(-0.84%)
Dec 08, 2006 3.698 3.698 3.649 3.680 1,411,619 +0.01(+0.17%)
Dec 07, 2006 3.657 3.697 3.647 3.674 980,561 +0.03(+0.71%)
Dec 06, 2006 3.632 3.664 3.606 3.648 1,062,112 -0.01(-0.23%)
Dec 05, 2006 3.647 3.673 3.632 3.657 876,680 +0.02(+0.42%)
Dec 04, 2006 3.595 3.655 3.595 3.641 1,398,998 +0.06(+1.58%)
Dec 01, 2006 3.606 3.642 3.560 3.584 1,817,436 -0.05(-1.36%)
Nov 30, 2006 3.629 3.640 3.589 3.634 1,415,503 +0.00(+0.03%)
Nov 29, 2006 3.661 3.677 3.606 3.633 1,379,581 -0.03(-0.70%)
Nov 28, 2006 3.605 3.680 3.584 3.659 1,535,889 +0.03(+0.77%)
Nov 27, 2006 3.638 3.638 3.591 3.631 1,292,205 -0.00(-0.11%)
Nov 24, 2006 3.618 3.650 3.617 3.635 348,536 +0.03(+0.94%)
Nov 22, 2006 3.601 3.619 3.570 3.601 1,013,570 +0.00(+0.03%)
Nov 21, 2006 3.540 3.624 3.529 3.600 1,153,373 +0.06(+1.69%)
Nov 20, 2006 3.537 3.573 3.510 3.540 1,327,155 +0.02(+0.59%)
Nov 17, 2006 3.526 3.556 3.492 3.520 1,697,050 +0.02(+0.44%)
Nov 16, 2006 3.513 3.547 3.487 3.504 1,177,644 -0.09(-2.38%)
Nov 15, 2006 3.463 3.590 3.453 3.590 1,476,667 +0.10(+2.92%)
Nov 14, 2006 3.486 3.534 3.475 3.488 1,228,128 +0.00(+0.03%)
Nov 13, 2006 3.520 3.520 3.469 3.487 2,314,513 -0.06(-1.63%)
Nov 10, 2006 3.586 3.596 3.533 3.544 2,322,279 -0.04(-1.23%)
Nov 09, 2006 3.591 3.616 3.562 3.589 1,131,043 -0.01(-0.14%)
Nov 08, 2006 3.525 3.605 3.525 3.594 999,007 +0.04(+1.10%)
Nov 07, 2006 3.534 3.563 3.529 3.555 1,095,121 +0.06(+1.80%)
Nov 06, 2006 3.489 3.544 3.478 3.492 1,431,036 -0.02(-0.56%)
Nov 03, 2006 3.546 3.553 3.457 3.511 1,799,960 -0.02(-0.47%)
Nov 02, 2006 3.451 3.587 3.442 3.528 1,905,783 +0.07(+2.12%)
Nov 01, 2006 3.421 3.522 3.404 3.455 1,597,052 -0.04(-1.06%)
Oct 31, 2006 3.398 3.492 3.386 3.492 1,439,774 +0.10(+2.82%)
Oct 30, 2006 3.391 3.408 3.381 3.396 812,603 +0.01(+0.21%)
Oct 27, 2006 3.368 3.405 3.368 3.389 1,486,375 +0.02(+0.61%)
Oct 26, 2006 3.357 3.392 3.341 3.368 897,067 +0.00(+0.06%)
Oct 25, 2006 3.316 3.384 3.305 3.366 1,788,310 +0.04(+1.15%)
Oct 24, 2006 3.286 3.330 3.258 3.328 755,323 +0.03(+0.87%)
Oct 23, 2006 3.281 3.330 3.278 3.299 788,332 +0.01(+0.31%)
Oct 20, 2006 3.289 3.298 3.272 3.289 722,314 +0.02(+0.73%)
Oct 19, 2006 3.217 3.275 3.207 3.265 969,881 +0.06(+1.90%)
Oct 18, 2006 3.203 3.225 3.176 3.204 712,605 +0.00(+0.10%)
Oct 17, 2006 3.195 3.203 3.156 3.201 752,410 +0.01(+0.42%)
Oct 16, 2006 3.183 3.197 3.164 3.188 712,605 +0.00(+0.03%)
Oct 13, 2006 3.187 3.193 3.150 3.187 1,464,045 +0.00(+0.00%)
Oct 12, 2006 3.136 3.205 3.136 3.187 1,291,234 +0.05(+1.54%)
Oct 11, 2006 3.191 3.206 3.123 3.138 1,773,747 -0.07(-2.06%)
Oct 10, 2006 3.228 3.256 3.188 3.204 1,319,388 -0.02(-0.61%)
Oct 09, 2006 3.228 3.255 3.204 3.224 363,098 -0.02(-0.63%)
Oct 06, 2006 3.252 3.273 3.222 3.245 1,151,431 -0.01(-0.41%)
Oct 05, 2006 3.307 3.307 3.245 3.258 1,130,072 -0.03(-0.82%)
Oct 04, 2006 3.295 3.295 3.254 3.285 745,614 -0.01(-0.37%)
Oct 03, 2006 3.312 3.323 3.282 3.297 777,653 -0.04(-1.20%)
Oct 02, 2006 3.317 3.353 3.305 3.337 956,289 +0.01(+0.31%)
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%)
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.