Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.86 -0.30 (-0.81%)
Streaming Delayed Price Updated: 12:40 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, 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%)
Oct 03, 2005 3.306 3.309 3.247 3.260 920,368 -0.03(-0.85%)
Sep 30, 2005 3.265 3.315 3.261 3.288 1,195,119 +0.03(+0.82%)
Sep 29, 2005 3.278 3.292 3.234 3.261 1,993,160 -0.01(-0.38%)
Sep 28, 2005 3.348 3.348 3.257 3.273 1,566,956 -0.06(-1.82%)
Sep 27, 2005 3.335 3.342 3.313 3.334 785,419 +0.00(+0.09%)
Sep 26, 2005 3.348 3.368 3.294 3.331 1,086,384 -0.01(-0.34%)
Sep 23, 2005 3.342 3.348 3.206 3.342 1,469,871 +0.09(+2.79%)
Sep 22, 2005 3.325 3.330 3.247 3.252 1,619,382 -0.05(-1.47%)
Sep 21, 2005 3.323 3.349 3.287 3.300 1,031,045 +0.00(+0.09%)
Sep 20, 2005 3.361 3.361 3.280 3.297 1,917,434 -0.05(-1.36%)
Sep 19, 2005 3.353 3.358 3.304 3.342 1,538,801 +0.08(+2.59%)
Sep 16, 2005 3.217 3.281 3.213 3.258 1,672,779 +0.05(+1.54%)
Sep 15, 2005 3.157 3.211 3.137 3.209 6,576,556 +0.05(+1.43%)
Sep 14, 2005 3.161 3.177 3.142 3.163 6,099,867 +0.01(+0.20%)
Sep 13, 2005 3.142 3.170 3.120 3.157 8,810,488 +0.02(+0.49%)
Sep 12, 2005 3.245 3.245 3.120 3.142 9,716,294 -0.01(-0.42%)
Sep 09, 2005 3.055 3.155 3.048 3.155 9,463,872 +0.13(+4.18%)
Sep 08, 2005 3.072 3.085 3.018 3.028 6,891,112 -0.04(-1.41%)
Sep 07, 2005 3.128 3.134 3.054 3.072 8,248,364 -0.06(-1.97%)
Sep 06, 2005 3.140 3.148 3.118 3.133 5,952,298 +0.02(+0.60%)
Sep 02, 2005 3.044 3.137 3.010 3.115 4,550,386 +0.07(+2.20%)
Sep 01, 2005 3.045 3.100 3.039 3.048 1,171,819 +0.00(+0.03%)
Aug 31, 2005 3.008 3.074 2.994 3.047 4,723,198 +0.04(+1.48%)
Aug 30, 2005 2.969 3.003 2.938 3.003 4,381,458 +0.03(+1.15%)
Aug 29, 2005 2.926 2.976 2.863 2.969 1,068,908 +0.05(+1.87%)
Aug 26, 2005 3.004 3.006 2.914 2.914 3,670,794 -0.09(-3.02%)
Aug 25, 2005 2.999 3.028 2.974 3.005 3,936,807 +0.01(+0.21%)
Aug 24, 2005 2.956 3.000 2.954 2.998 433,971 +0.05(+1.64%)
Aug 23, 2005 2.944 2.973 2.933 2.950 480,572 +0.02(+0.74%)
Aug 22, 2005 2.938 2.938 2.918 2.928 514,551 +0.01(+0.28%)
Aug 19, 2005 2.900 2.928 2.900 2.920 424,262 +0.03(+1.03%)
Aug 18, 2005 2.936 2.937 2.885 2.890 1,111,626 -0.05(-1.58%)
Aug 17, 2005 2.922 2.962 2.905 2.937 599,987 -0.00(-0.11%)
Aug 16, 2005 3.003 3.003 2.920 2.940 975,707 -0.06(-1.96%)
Aug 15, 2005 3.032 3.032 2.987 2.998 900,951 -0.03(-0.89%)
Aug 12, 2005 3.008 3.029 2.997 3.025 515,522 +0.02(+0.69%)
Aug 11, 2005 3.027 3.047 2.997 3.005 600,957 -0.03(-0.88%)
Aug 10, 2005 3.018 3.038 3.011 3.031 1,018,424 +0.01(+0.44%)
Aug 09, 2005 3.053 3.059 2.987 3.018 1,101,917 -0.02(-0.68%)
Aug 08, 2005 3.058 3.083 3.023 3.039 1,038,812 +0.00(+0.10%)
Aug 05, 2005 3.084 3.084 3.029 3.035 608,724 -0.05(-1.57%)
Aug 04, 2005 3.071 3.104 3.062 3.084 851,437 +0.03(+0.94%)
Aug 03, 2005 3.068 3.074 3.009 3.055 962,115 +0.00(+0.10%)
Aug 02, 2005 3.082 3.119 3.049 3.052 1,620,353 +0.09(+3.10%)
Aug 01, 2005 2.962 2.971 2.950 2.960 430,087 -0.01(-0.35%)
Jul 29, 2005 2.944 2.988 2.919 2.971 775,711 +0.02(+0.63%)
Jul 28, 2005 2.929 2.961 2.925 2.952 720,372 -0.02(-0.69%)
Jul 27, 2005 2.916 2.973 2.893 2.973 734,935 +0.05(+1.62%)
Jul 26, 2005 2.951 2.951 2.910 2.925 467,951 -0.03(-1.08%)
Jul 25, 2005 2.946 2.961 2.916 2.957 998,036 +0.02(+0.81%)
Jul 22, 2005 2.932 2.951 2.910 2.933 444,650 +0.01(+0.46%)
Jul 21, 2005 2.921 2.984 2.920 2.920 865,029 +0.00(+0.00%)
Jul 20, 2005 2.953 2.975 2.896 2.920 1,129,101 -0.03(-1.08%)
Jul 19, 2005 2.937 2.952 2.913 2.952 779,594 +0.01(+0.39%)
Jul 18, 2005 2.988 2.988 2.937 2.941 938,814 -0.02(-0.66%)
Jul 15, 2005 2.986 2.986 2.914 2.960 1,068,908 -0.01(-0.48%)
Jul 14, 2005 3.053 3.069 2.972 2.975 691,247 -0.06(-1.90%)
Jul 13, 2005 3.056 3.068 3.023 3.032 621,345 -0.04(-1.21%)
Jul 12, 2005 3.047 3.077 3.022 3.069 736,877 +0.05(+1.67%)
Jul 11, 2005 3.025 3.048 3.004 3.019 1,665,983 -0.01(-0.41%)
Jul 08, 2005 3.026 3.039 3.009 3.031 719,401 +0.02(+0.58%)
Jul 07, 2005 2.995 3.064 2.976 3.014 1,031,045 +0.02(+0.72%)
Jul 06, 2005 2.938 3.018 2.938 2.992 1,092,209 +0.06(+1.89%)
Jul 05, 2005 2.966 2.966 2.896 2.937 1,844,620 -0.08(-2.63%)
Jul 01, 2005 2.961 3.077 2.961 3.016 466,980 +0.08(+2.74%)
Jun 30, 2005 2.981 2.989 2.927 2.936 435,912 -0.05(-1.55%)
Jun 29, 2005 2.972 2.982 2.898 2.982 473,776 +0.03(+0.87%)
Jun 28, 2005 2.935 3.026 2.904 2.956 849,496 +0.03(+0.88%)
Jun 27, 2005 2.867 2.957 2.863 2.930 967,940 +0.07(+2.60%)
Jun 24, 2005 2.894 2.945 2.855 2.856 832,991 -0.04(-1.32%)
Jun 23, 2005 2.905 2.933 2.877 2.894 479,601 -0.02(-0.71%)
Jun 22, 2005 2.868 2.916 2.868 2.915 1,073,763 +0.05(+1.87%)
Jun 21, 2005 2.897 2.911 2.850 2.861 737,848 -0.03(-1.14%)
Jun 20, 2005 2.863 2.929 2.852 2.894 1,311,622 +0.04(+1.48%)
Jun 17, 2005 2.825 2.881 2.824 2.852 1,031,045 +0.03(+1.13%)
Jun 16, 2005 2.807 2.842 2.791 2.820 959,202 +0.03(+0.96%)
Jun 15, 2005 2.807 2.826 2.781 2.793 377,661 +0.02(+0.67%)
Jun 14, 2005 2.754 2.777 2.735 2.775 448,533 +0.01(+0.48%)
Jun 13, 2005 2.780 2.785 2.735 2.761 558,240 -0.00(-0.07%)
Jun 10, 2005 2.746 2.813 2.746 2.764 519,406 +0.02(+0.68%)
Jun 09, 2005 2.751 2.761 2.712 2.745 703,868 -0.01(-0.30%)
Jun 08, 2005 2.753 2.792 2.752 2.753 431,058 +0.01(+0.41%)
Jun 07, 2005 2.774 2.788 2.732 2.742 614,549 -0.03(-0.93%)
Jun 06, 2005 2.833 2.833 2.760 2.768 730,081 -0.02(-0.85%)
Jun 03, 2005 2.734 2.794 2.731 2.791 573,773 +0.07(+2.61%)
Jun 02, 2005 2.771 2.771 2.706 2.720 714,547 -0.05(-1.68%)
Jun 01, 2005 2.772 2.778 2.721 2.767 1,052,404 +0.01(+0.26%)
May 31, 2005 2.822 2.832 2.749 2.759 1,181,527 +1.36(+96.84%)
May 27, 2005 1.371 1.402 1.371 1.402 326,206 +0.03(+2.23%)
May 26, 2005 1.371 1.372 1.359 1.371 549,502 -0.00(-0.28%)
May 25, 2005 1.378 1.380 1.370 1.375 401,933 -0.00(-0.26%)
May 24, 2005 1.379 1.394 1.375 1.379 728,139 -0.00(-0.06%)
May 23, 2005 1.387 1.389 1.379 1.379 415,524 -0.00(-0.06%)
May 20, 2005 1.383 1.384 1.367 1.380 545,619 +0.00(+0.17%)
May 19, 2005 1.376 1.385 1.365 1.378 1,924,230 -1.38(-49.96%)
May 18, 2005 2.708 2.775 2.703 2.754 3,479,536 +0.06(+2.32%)
May 17, 2005 2.681 2.700 2.670 2.691 2,935,858 +0.01(+0.38%)
May 16, 2005 2.652 2.683 2.632 2.681 3,409,634 +0.04(+1.60%)
May 13, 2005 2.685 2.686 2.632 2.639 4,100,882 -0.07(-2.51%)
May 12, 2005 2.724 2.724 2.694 2.707 4,745,528 -0.03(-1.04%)
May 11, 2005 2.764 2.764 2.716 2.735 6,477,529 -0.03(-1.12%)
May 10, 2005 2.761 2.786 2.730 2.766 7,463,915 +0.01(+0.51%)
May 09, 2005 2.733 2.763 2.704 2.752 14,213,284 +0.07(+2.53%)
May 06, 2005 2.664 2.694 2.655 2.684 3,262,065 +0.03(+1.15%)
May 05, 2005 2.673 2.729 2.648 2.654 4,597,958 -0.01(-0.29%)
May 04, 2005 2.632 2.669 2.632 2.662 1,297,059 +0.03(+1.14%)
May 03, 2005 2.616 2.637 2.616 2.632 1,809,669 +0.01(+0.31%)
May 02, 2005 2.599 2.632 2.599 2.623 1,227,157 +0.02(+0.95%)
Apr 29, 2005 2.589 2.613 2.579 2.599 2,438,782 +0.02(+0.86%)
Apr 28, 2005 2.572 2.610 2.554 2.577 2,632,952 -0.00(-0.14%)
Apr 27, 2005 2.611 2.611 2.578 2.580 2,229,077 -0.03(-1.03%)
Apr 26, 2005 2.610 2.630 2.595 2.607 1,763,068 +0.00(+0.04%)
Apr 25, 2005 2.613 2.641 2.601 2.606 3,464,002 -0.01(-0.28%)
Apr 22, 2005 2.616 2.638 2.611 2.613 2,213,544 -0.00(-0.12%)
Apr 21, 2005 2.596 2.629 2.585 2.616 1,902,871 +0.02(+0.67%)
Apr 20, 2005 2.627 2.638 2.588 2.599 4,124,182 -0.04(-1.56%)
Apr 19, 2005 2.627 2.640 2.612 2.640 1,817,436 +0.02(+0.73%)
Apr 18, 2005 2.624 2.630 2.605 2.621 2,345,580 -0.01(-0.27%)
Apr 15, 2005 2.648 2.686 2.628 2.628 2,322,279 -0.02(-0.58%)
Apr 14, 2005 2.625 2.651 2.623 2.644 3,394,101 +0.02(+0.79%)
Apr 13, 2005 2.656 2.656 2.620 2.623 2,058,207 -0.04(-1.38%)
Apr 12, 2005 2.668 2.673 2.650 2.660 2,648,486 -0.01(-0.39%)
Apr 11, 2005 2.675 2.688 2.666 2.670 2,920,325 +0.00(+0.02%)
Apr 08, 2005 2.679 2.684 2.666 2.669 2,120,342 -0.01(-0.50%)
Apr 07, 2005 2.685 2.717 2.674 2.683 2,601,885 -0.01(-0.19%)
Apr 06, 2005 2.658 2.689 2.649 2.688 1,926,171 +0.02(+0.87%)
Apr 05, 2005 2.652 2.668 2.639 2.665 2,143,642 +0.01(+0.47%)
Apr 04, 2005 2.604 2.669 2.594 2.652 1,700,934 +0.04(+1.42%)
Apr 01, 2005 2.649 2.653 2.615 2.615 2,081,508 -0.04(-1.36%)
Mar 31, 2005 2.611 2.662 2.596 2.651 1,910,638 +0.07(+2.63%)
Mar 30, 2005 2.566 2.599 2.545 2.583 1,996,073 +0.02(+0.95%)
Mar 29, 2005 2.554 2.593 2.554 2.559 2,097,041 +0.01(+0.30%)
Mar 28, 2005 2.565 2.565 2.518 2.551 3,681,473 -0.01(-0.52%)
Mar 24, 2005 2.592 2.599 2.549 2.565 2,361,113 -0.02(-0.74%)
Mar 23, 2005 2.602 2.620 2.562 2.584 3,044,594 -0.04(-1.40%)
Mar 22, 2005 2.661 2.672 2.620 2.620 2,252,378 -0.02(-0.92%)
Mar 21, 2005 2.678 2.696 2.645 2.645 1,794,135 -0.04(-1.59%)
Mar 18, 2005 2.679 2.699 2.656 2.687 2,236,844 -0.00(-0.17%)
Mar 17, 2005 2.671 2.701 2.665 2.692 3,331,966 +0.03(+1.30%)
Mar 16, 2005 2.684 2.700 2.657 2.657 1,918,405 -0.01(-0.56%)
Mar 15, 2005 2.665 2.684 2.657 2.672 2,252,378 +0.02(+0.84%)
Mar 14, 2005 2.648 2.663 2.641 2.650 1,599,965 +0.00(+0.10%)
Mar 11, 2005 2.645 2.666 2.632 2.648 2,221,311 +0.01(+0.23%)
Mar 10, 2005 2.688 2.699 2.641 2.641 1,996,073 -0.05(-1.72%)
Mar 09, 2005 2.714 2.717 2.667 2.688 2,120,342 -0.02(-0.84%)
Mar 08, 2005 2.666 2.715 2.666 2.711 1,871,804 +0.07(+2.59%)
Mar 07, 2005 2.677 2.677 2.642 2.642 2,252,378 -0.03(-1.29%)
Mar 04, 2005 2.667 2.692 2.662 2.677 2,260,145 +0.03(+0.95%)
Mar 03, 2005 2.644 2.653 2.626 2.651 3,161,096 -0.00(-0.16%)
Mar 02, 2005 2.609 2.659 2.593 2.655 3,634,872 +0.07(+2.77%)
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.