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

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2006 3.318 3.321 3.279 3.291 1,960,694 -0.04(-1.11%)
Feb 28, 2006 3.328 3.333 3.309 3.328 1,551,506 +0.00(+0.00%)
Feb 27, 2006 3.308 3.338 3.306 3.328 367,511 +0.01(+0.29%)
Feb 24, 2006 3.321 3.335 3.308 3.318 878,997 -0.01(-0.19%)
Feb 23, 2006 3.339 3.353 3.282 3.325 766,281 -0.02(-0.66%)
Feb 22, 2006 3.332 3.356 3.321 3.347 586,313 +0.01(+0.41%)
Feb 21, 2006 3.281 3.333 3.274 3.333 1,752,311 +0.04(+1.32%)
Feb 17, 2006 3.273 3.301 3.250 3.290 2,819,800 +0.04(+1.27%)
Feb 16, 2006 3.176 3.253 3.168 3.249 2,375,566 +0.01(+0.46%)
Feb 15, 2006 3.293 3.293 3.197 3.234 4,203,653 -0.06(-1.73%)
Feb 14, 2006 3.257 3.303 3.255 3.291 1,302,393 +0.03(+0.97%)
Feb 13, 2006 3.293 3.300 3.236 3.259 1,698,321 -0.05(-1.56%)
Feb 10, 2006 3.363 3.363 3.298 3.311 1,560,030 -0.05(-1.54%)
Feb 09, 2006 3.359 3.409 3.357 3.363 1,018,235 +0.03(+0.76%)
Feb 08, 2006 3.345 3.354 3.309 3.337 1,640,542 -0.01(-0.44%)
Feb 07, 2006 3.353 3.355 3.312 3.352 1,463,416 -0.00(-0.06%)
Feb 06, 2006 3.349 3.360 3.324 3.354 875,208 +0.01(+0.35%)
Feb 03, 2006 3.318 3.348 3.277 3.342 1,066,542 +0.02(+0.73%)
Feb 02, 2006 3.345 3.378 3.311 3.318 1,219,987 -0.03(-0.79%)
Feb 01, 2006 3.355 3.363 3.339 3.345 1,757,047 -0.01(-0.22%)
Jan 31, 2006 3.355 3.370 3.339 3.352 1,392,377 -0.00(-0.09%)
Jan 30, 2006 3.353 3.378 3.346 3.355 719,868 +0.00(+0.06%)
Jan 27, 2006 3.336 3.377 3.336 3.353 435,709 +0.02(+0.51%)
Jan 26, 2006 3.359 3.368 3.315 3.336 4,190,392 -0.03(-0.79%)
Jan 25, 2006 3.355 3.377 3.341 3.363 2,961,880 +0.02(+0.70%)
Jan 24, 2006 3.289 3.341 3.279 3.339 2,205,070 +0.05(+1.48%)
Jan 23, 2006 3.221 3.293 3.221 3.291 1,195,360 +0.06(+1.90%)
Jan 20, 2006 3.224 3.259 3.214 3.230 502,013 +0.02(+0.66%)
Jan 19, 2006 3.186 3.216 3.151 3.208 709,449 +0.03(+0.90%)
Jan 18, 2006 3.216 3.216 3.147 3.180 1,020,129 -0.05(-1.54%)
Jan 17, 2006 3.273 3.277 3.221 3.230 832,584 -0.03(-1.00%)
Jan 13, 2006 3.241 3.272 3.241 3.262 486,858 +0.02(+0.59%)
Jan 12, 2006 3.265 3.272 3.220 3.243 631,779 -0.02(-0.68%)
Jan 11, 2006 3.262 3.282 3.262 3.265 662,089 +0.00(+0.06%)
Jan 10, 2006 3.206 3.272 3.197 3.263 823,112 +0.06(+1.78%)
Jan 09, 2006 3.240 3.240 3.203 3.206 869,525 -0.05(-1.49%)
Jan 06, 2006 3.271 3.271 3.228 3.255 1,052,334 -0.02(-0.48%)
Jan 05, 2006 3.326 3.326 3.257 3.271 726,498 -0.07(-2.15%)
Jan 04, 2006 3.364 3.382 3.339 3.342 976,558 -0.02(-0.72%)
Jan 03, 2006 3.300 3.385 3.294 3.367 1,309,971 +0.07(+1.98%)
Dec 30, 2005 3.317 3.317 3.280 3.301 360,881 -0.02(-0.48%)
Dec 29, 2005 3.335 3.338 3.302 3.317 519,063 -0.02(-0.48%)
Dec 28, 2005 3.302 3.335 3.302 3.333 536,112 +0.06(+1.94%)
Dec 27, 2005 3.344 3.350 3.254 3.270 406,346 -0.06(-1.81%)
Dec 23, 2005 3.304 3.352 3.301 3.330 576,842 +0.01(+0.41%)
Dec 22, 2005 3.300 3.329 3.292 3.316 1,806,301 +0.02(+0.51%)
Dec 21, 2005 3.276 3.312 3.264 3.299 528,535 +0.02(+0.71%)
Dec 20, 2005 3.289 3.299 3.256 3.276 605,257 -0.01(-0.32%)
Dec 19, 2005 3.317 3.325 3.257 3.287 701,871 -0.01(-0.35%)
Dec 16, 2005 3.304 3.328 3.281 3.298 638,409 +0.01(+0.42%)
Dec 15, 2005 3.277 3.301 3.258 3.284 958,561 +0.01(+0.19%)
Dec 14, 2005 3.285 3.313 3.270 3.278 589,155 +0.01(+0.26%)
Dec 13, 2005 3.271 3.299 3.264 3.270 600,521 +0.01(+0.36%)
Dec 12, 2005 3.257 3.278 3.252 3.258 633,673 +0.03(+0.78%)
Dec 09, 2005 3.232 3.271 3.231 3.233 614,729 +0.01(+0.20%)
Dec 08, 2005 3.284 3.304 3.224 3.226 1,158,420 -0.04(-1.10%)
Dec 07, 2005 3.313 3.316 3.261 3.262 642,198 -0.04(-1.34%)
Dec 06, 2005 3.290 3.346 3.282 3.307 1,040,020 +0.03(+0.93%)
Dec 05, 2005 3.283 3.314 3.275 3.276 645,040 -0.01(-0.23%)
Dec 02, 2005 3.273 3.304 3.236 3.283 820,271 +0.01(+0.39%)
Dec 01, 2005 3.272 3.292 3.225 3.271 1,513,618 -0.01(-0.35%)
Nov 30, 2005 3.353 3.390 3.266 3.282 807,957 -0.09(-2.57%)
Nov 29, 2005 3.365 3.411 3.361 3.369 572,106 -0.00(-0.06%)
Nov 28, 2005 3.446 3.463 3.350 3.371 1,450,156 -0.06(-1.72%)
Nov 25, 2005 3.483 3.496 3.401 3.430 1,390,482 +0.14(+4.17%)
Nov 23, 2005 3.246 3.294 3.238 3.293 1,985,321 +0.05(+1.60%)
Nov 22, 2005 3.224 3.253 3.190 3.241 1,532,562 +0.03(+0.99%)
Nov 21, 2005 3.211 3.224 3.189 3.209 1,005,921 +0.00(+0.13%)
Nov 18, 2005 3.190 3.214 3.189 3.205 672,508 +0.01(+0.40%)
Nov 17, 2005 3.190 3.201 3.171 3.193 1,149,895 +0.02(+0.50%)
Nov 16, 2005 3.169 3.188 3.155 3.177 605,257 +0.01(+0.47%)
Nov 15, 2005 3.156 3.193 3.148 3.162 1,506,040 -0.02(-0.53%)
Nov 14, 2005 3.188 3.214 3.158 3.179 890,363 -0.02(-0.63%)
Nov 11, 2005 3.194 3.214 3.145 3.199 801,327 +0.02(+0.76%)
Nov 10, 2005 3.273 3.273 3.154 3.175 2,158,658 -0.05(-1.41%)
Nov 09, 2005 3.194 3.235 3.169 3.220 886,574 +0.02(+0.73%)
Nov 08, 2005 3.193 3.217 3.168 3.197 860,053 -0.01(-0.33%)
Nov 07, 2005 3.295 3.295 3.197 3.207 932,987 -0.07(-2.22%)
Nov 04, 2005 3.198 3.296 3.198 3.280 914,990 +0.07(+2.24%)
Nov 03, 2005 3.276 3.299 3.203 3.208 1,925,648 -0.04(-1.11%)
Nov 02, 2005 3.224 3.255 3.212 3.244 951,931 +0.02(+0.69%)
Nov 01, 2005 3.240 3.253 3.201 3.222 1,376,274 -0.02(-0.55%)
Oct 31, 2005 3.268 3.298 3.222 3.240 4,032,210 +0.09(+2.88%)
Oct 28, 2005 3.181 3.198 3.144 3.149 811,746 -0.01(-0.23%)
Oct 27, 2005 3.123 3.187 3.104 3.157 1,135,687 +0.03(+1.08%)
Oct 26, 2005 3.160 3.182 3.106 3.123 1,243,667 -0.04(-1.17%)
Oct 25, 2005 3.130 3.186 3.125 3.160 1,336,492 +0.05(+1.49%)
Oct 24, 2005 3.066 3.122 3.042 3.113 1,419,845 +0.05(+1.55%)
Oct 21, 2005 3.032 3.090 2.972 3.066 1,569,502 +0.01(+0.24%)
Oct 20, 2005 3.088 3.094 3.030 3.058 1,927,542 -0.02(-0.62%)
Oct 19, 2005 3.041 3.079 2.994 3.078 1,575,185 +0.04(+1.29%)
Oct 18, 2005 3.076 3.076 3.023 3.038 1,688,849 -0.07(-2.14%)
Oct 17, 2005 3.136 3.164 3.085 3.105 1,573,291 +0.01(+0.38%)
Oct 14, 2005 3.093 3.105 3.065 3.093 1,699,268 +0.00(+0.14%)
Oct 13, 2005 3.169 3.179 3.057 3.089 2,925,886 -0.11(-3.34%)
Oct 12, 2005 3.231 3.233 3.182 3.196 2,350,939 +0.03(+1.00%)
Oct 11, 2005 3.196 3.202 3.144 3.164 1,381,958 -0.03(-0.96%)
Oct 10, 2005 3.199 3.220 3.169 3.195 595,785 +0.01(+0.33%)
Oct 07, 2005 3.194 3.238 3.121 3.184 1,852,714 +0.02(+0.53%)
Oct 06, 2005 3.183 3.211 3.061 3.167 2,718,450 -0.03(-0.99%)
Oct 05, 2005 3.296 3.299 3.188 3.199 1,166,944 -0.10(-2.92%)
Oct 04, 2005 3.357 3.357 3.288 3.295 1,055,175 -0.05(-1.39%)
Oct 03, 2005 3.389 3.392 3.328 3.341 897,941 -0.03(-0.85%)
Sep 30, 2005 3.347 3.397 3.342 3.370 1,165,997 +0.03(+0.82%)
Sep 29, 2005 3.359 3.374 3.315 3.342 1,944,592 -0.01(-0.38%)
Sep 28, 2005 3.431 3.431 3.338 3.355 1,528,773 -0.06(-1.82%)
Sep 27, 2005 3.419 3.426 3.395 3.417 766,281 +0.00(+0.09%)
Sep 26, 2005 3.431 3.452 3.376 3.414 1,059,911 -0.01(-0.34%)
Sep 23, 2005 3.426 3.431 3.287 3.426 1,434,053 +0.09(+2.79%)
Sep 22, 2005 3.408 3.413 3.328 3.333 1,579,921 -0.05(-1.47%)
Sep 21, 2005 3.406 3.432 3.369 3.383 1,005,921 +0.00(+0.09%)
Sep 20, 2005 3.445 3.445 3.361 3.379 1,870,710 -0.05(-1.36%)
Sep 19, 2005 3.436 3.442 3.387 3.426 1,501,304 +0.09(+2.59%)
Sep 16, 2005 3.297 3.363 3.293 3.339 1,632,017 +0.05(+1.54%)
Sep 15, 2005 3.236 3.291 3.216 3.289 6,416,301 +0.05(+1.43%)
Sep 14, 2005 3.240 3.256 3.220 3.242 5,951,228 +0.01(+0.20%)
Sep 13, 2005 3.220 3.250 3.198 3.236 8,595,798 +0.02(+0.49%)
Sep 12, 2005 3.326 3.326 3.198 3.220 9,479,531 -0.01(-0.42%)
Sep 09, 2005 3.131 3.234 3.124 3.234 9,233,261 +0.13(+4.18%)
Sep 08, 2005 3.148 3.162 3.093 3.104 6,723,193 -0.04(-1.41%)
Sep 07, 2005 3.206 3.213 3.130 3.148 8,047,372 -0.06(-1.97%)
Sep 06, 2005 3.218 3.226 3.196 3.212 5,807,255 +0.02(+0.60%)
Sep 02, 2005 3.120 3.216 3.085 3.193 4,439,505 +0.07(+2.20%)
Sep 01, 2005 3.121 3.178 3.114 3.124 1,143,264 +0.00(+0.03%)
Aug 31, 2005 3.083 3.150 3.069 3.123 4,608,105 +0.05(+1.47%)
Aug 30, 2005 3.043 3.078 3.011 3.078 4,274,693 +0.03(+1.15%)
Aug 29, 2005 2.999 3.050 2.935 3.043 1,042,862 +0.06(+1.87%)
Aug 26, 2005 3.079 3.081 2.987 2.987 3,581,345 -0.09(-3.02%)
Aug 25, 2005 3.074 3.104 3.048 3.080 3,840,877 +0.01(+0.21%)
Aug 24, 2005 3.030 3.075 3.028 3.073 423,396 +0.05(+1.64%)
Aug 23, 2005 3.017 3.047 3.007 3.024 468,861 +0.02(+0.74%)
Aug 22, 2005 3.011 3.011 2.991 3.001 502,013 +0.01(+0.28%)
Aug 19, 2005 2.972 3.001 2.972 2.993 413,924 +0.03(+1.03%)
Aug 18, 2005 3.009 3.010 2.957 2.962 1,084,538 -0.05(-1.58%)
Aug 17, 2005 2.995 3.036 2.977 3.010 585,366 -0.00(-0.11%)
Aug 16, 2005 3.078 3.078 2.993 3.013 951,931 -0.06(-1.96%)
Aug 15, 2005 3.108 3.108 3.062 3.073 878,997 -0.03(-0.89%)
Aug 12, 2005 3.083 3.105 3.072 3.101 502,960 +0.02(+0.69%)
Aug 11, 2005 3.103 3.123 3.072 3.080 586,313 -0.03(-0.88%)
Aug 10, 2005 3.093 3.113 3.086 3.107 993,607 +0.01(+0.44%)
Aug 09, 2005 3.129 3.136 3.062 3.093 1,075,066 -0.02(-0.68%)
Aug 08, 2005 3.135 3.160 3.099 3.114 1,013,499 +0.00(+0.10%)
Aug 05, 2005 3.161 3.161 3.105 3.111 593,891 -0.05(-1.57%)
Aug 04, 2005 3.147 3.182 3.139 3.161 830,690 +0.03(+0.94%)
Aug 03, 2005 3.145 3.150 3.084 3.131 938,670 +0.00(+0.10%)
Aug 02, 2005 3.159 3.197 3.125 3.128 1,580,869 +0.09(+3.10%)
Aug 01, 2005 3.036 3.045 3.024 3.034 419,607 -0.01(-0.35%)
Jul 29, 2005 3.017 3.063 2.992 3.045 756,809 +0.02(+0.63%)
Jul 28, 2005 3.003 3.035 2.998 3.026 702,819 -0.02(-0.69%)
Jul 27, 2005 2.989 3.047 2.966 3.047 717,026 +0.05(+1.62%)
Jul 26, 2005 3.025 3.025 2.982 2.998 456,548 -0.03(-1.08%)
Jul 25, 2005 3.019 3.035 2.989 3.031 973,716 +0.02(+0.81%)
Jul 22, 2005 3.006 3.025 2.982 3.007 433,815 +0.01(+0.46%)
Jul 21, 2005 2.994 3.058 2.993 2.993 843,951 +0.00(+0.00%)
Jul 20, 2005 3.027 3.049 2.969 2.993 1,101,588 -0.03(-1.08%)
Jul 19, 2005 3.010 3.026 2.986 3.026 760,597 +0.01(+0.39%)
Jul 18, 2005 3.063 3.063 3.010 3.014 915,937 -0.02(-0.66%)
Jul 15, 2005 3.061 3.061 2.987 3.034 1,042,862 -0.01(-0.48%)
Jul 14, 2005 3.129 3.146 3.046 3.049 674,403 -0.06(-1.90%)
Jul 13, 2005 3.132 3.145 3.099 3.108 606,205 -0.04(-1.21%)
Jul 12, 2005 3.123 3.154 3.098 3.146 718,921 +0.05(+1.67%)
Jul 11, 2005 3.101 3.124 3.079 3.094 1,625,387 -0.01(-0.41%)
Jul 08, 2005 3.102 3.114 3.084 3.107 701,871 +0.02(+0.58%)
Jul 07, 2005 3.070 3.141 3.050 3.089 1,005,921 +0.02(+0.72%)
Jul 06, 2005 3.011 3.093 3.011 3.067 1,065,594 +0.06(+1.89%)
Jul 05, 2005 3.041 3.041 2.969 3.010 1,799,671 -0.08(-2.63%)
Jul 01, 2005 3.035 3.154 3.035 3.091 455,600 +0.08(+2.74%)
Jun 30, 2005 3.055 3.064 3.000 3.009 425,290 -0.05(-1.55%)
Jun 29, 2005 3.046 3.056 2.971 3.056 462,231 +0.03(+0.87%)
Jun 28, 2005 3.008 3.102 2.976 3.030 828,795 +0.03(+0.88%)
Jun 27, 2005 2.938 3.031 2.935 3.004 944,353 +0.08(+2.60%)
Jun 24, 2005 2.967 3.018 2.927 2.928 812,693 -0.04(-1.32%)
Jun 23, 2005 2.977 3.007 2.949 2.967 467,914 -0.02(-0.71%)
Jun 22, 2005 2.939 2.989 2.939 2.988 1,047,598 +0.05(+1.87%)
Jun 21, 2005 2.970 2.984 2.921 2.933 719,868 -0.03(-1.14%)
Jun 20, 2005 2.935 3.003 2.923 2.967 1,279,661 +0.04(+1.48%)
Jun 17, 2005 2.896 2.953 2.895 2.923 1,005,921 +0.03(+1.13%)
Jun 16, 2005 2.877 2.913 2.861 2.891 935,829 +0.03(+0.96%)
Jun 15, 2005 2.877 2.897 2.851 2.863 368,459 +0.02(+0.67%)
Jun 14, 2005 2.823 2.846 2.803 2.844 437,604 +0.01(+0.49%)
Jun 13, 2005 2.849 2.855 2.803 2.830 544,637 -0.00(-0.07%)
Jun 10, 2005 2.815 2.883 2.815 2.833 506,749 +0.02(+0.68%)
Jun 09, 2005 2.820 2.830 2.780 2.814 686,716 -0.01(-0.30%)
Jun 08, 2005 2.822 2.862 2.821 2.822 420,554 +0.01(+0.41%)
Jun 07, 2005 2.843 2.858 2.800 2.810 599,574 -0.03(-0.93%)
Jun 06, 2005 2.903 2.903 2.829 2.837 712,290 -0.02(-0.85%)
Jun 03, 2005 2.802 2.864 2.799 2.861 559,792 +0.07(+2.61%)
Jun 02, 2005 2.840 2.840 2.773 2.788 697,135 -0.05(-1.68%)
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.