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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2017 14.26 14.26 14.08 14.14 6,399,561 +0.04(+0.28%)
Jan 30, 2017 14.33 14.36 14.07 14.10 8,835,065 -0.18(-1.28%)
Jan 27, 2017 14.69 14.70 14.24 14.29 14,354,320 -0.44(-3.02%)
Jan 26, 2017 14.73 14.78 14.65 14.73 7,385,487 +0.04(+0.29%)
Jan 25, 2017 14.61 14.77 14.57 14.69 5,305,742 +0.17(+1.14%)
Jan 24, 2017 14.24 14.55 14.18 14.52 6,491,999 +0.35(+2.48%)
Jan 23, 2017 14.22 14.28 14.16 14.17 6,507,665 -0.08(-0.54%)
Jan 20, 2017 14.23 14.39 14.18 14.25 4,840,897 +0.10(+0.70%)
Jan 19, 2017 14.31 14.33 14.09 14.15 5,290,926 -0.19(-1.30%)
Jan 18, 2017 14.52 14.58 14.30 14.33 5,758,337 -0.23(-1.60%)
Jan 17, 2017 14.48 14.65 14.43 14.56 7,634,614 +0.20(+1.39%)
Jan 13, 2017 14.37 14.37 14.37 0 +0.06(+0.42%)
Jan 12, 2017 14.42 14.43 14.25 14.31 4,899,700 -0.01(-0.09%)
Jan 11, 2017 14.23 14.37 14.16 14.32 5,116,525 +0.10(+0.72%)
Jan 10, 2017 14.46 14.46 14.20 14.22 6,870,126 -0.21(-1.45%)
Jan 09, 2017 14.44 14.55 14.32 14.43 6,279,647 -0.05(-0.37%)
Jan 06, 2017 14.44 14.48 14.33 14.48 4,815,698 +0.09(+0.62%)
Jan 05, 2017 14.26 14.41 14.23 14.39 7,047,207 +0.17(+1.17%)
Jan 04, 2017 14.24 14.35 14.13 14.22 7,149,561 +0.10(+0.70%)
Jan 03, 2017 14.12 14.23 14.05 14.12 6,400,673 +0.14(+1.00%)
Dec 30, 2016 13.98 13.98 13.98 0 -0.03(-0.24%)
Dec 29, 2016 13.96 14.09 13.94 14.02 2,701,968 +0.06(+0.40%)
Dec 28, 2016 14.12 14.17 13.95 13.96 3,434,323 -0.25(-1.73%)
Dec 27, 2016 14.18 14.27 14.11 14.21 1,709,994 +0.07(+0.52%)
Dec 23, 2016 14.13 14.13 14.13 0 -0.06(-0.44%)
Dec 22, 2016 14.00 14.22 13.98 14.20 4,140,271 +0.18(+1.26%)
Dec 21, 2016 14.00 14.18 13.98 14.02 6,203,191 -0.01(-0.05%)
Dec 20, 2016 14.21 14.21 14.01 14.03 3,508,463 -0.11(-0.75%)
Dec 19, 2016 14.27 14.27 14.05 14.13 5,067,567 -0.14(-0.95%)
Dec 16, 2016 14.02 14.28 13.91 14.27 8,423,579 +0.36(+2.55%)
Dec 15, 2016 13.78 13.95 13.73 13.91 8,084,314 +0.05(+0.34%)
Dec 14, 2016 14.20 14.25 13.83 13.87 6,053,538 -0.38(-2.66%)
Dec 13, 2016 14.07 14.28 14.01 14.25 6,056,917 +0.27(+1.92%)
Dec 12, 2016 14.16 14.23 13.96 13.98 7,159,860 +0.02(+0.17%)
Dec 09, 2016 14.05 14.05 13.90 13.95 4,662,169 -0.05(-0.36%)
Dec 08, 2016 14.01 14.07 13.93 14.00 6,371,784 +0.01(+0.07%)
Dec 07, 2016 13.84 14.00 13.77 13.99 7,626,756 +0.14(+1.01%)
Dec 06, 2016 13.83 13.88 13.71 13.85 7,561,598 -0.04(-0.29%)
Dec 05, 2016 13.96 13.99 13.82 13.89 5,670,242 +0.02(+0.14%)
Dec 02, 2016 13.78 13.95 13.75 13.87 6,283,719 +0.14(+0.99%)
Dec 01, 2016 14.17 14.19 13.71 13.74 7,334,968 -0.22(-1.57%)
Nov 30, 2016 14.25 14.35 13.94 13.96 10,460,456 -0.04(-0.28%)
Nov 29, 2016 14.04 14.09 13.78 14.00 6,532,744 -0.20(-1.43%)
Nov 28, 2016 14.29 14.29 14.11 14.20 6,795,619 -0.01(-0.05%)
Nov 25, 2016 14.16 14.21 14.12 14.21 2,734,851 -0.05(-0.37%)
Nov 23, 2016 14.26 14.26 14.26 0 -0.08(-0.53%)
Nov 22, 2016 14.49 14.51 14.23 14.34 5,824,636 -0.07(-0.51%)
Nov 21, 2016 14.22 14.42 14.20 14.41 4,827,039 +0.38(+2.70%)
Nov 18, 2016 13.91 14.05 13.88 14.03 6,131,957 +0.11(+0.81%)
Nov 17, 2016 13.79 13.96 13.74 13.92 9,314,350 +0.20(+1.48%)
Nov 16, 2016 13.60 13.75 13.59 13.71 5,402,897 +0.07(+0.51%)
Nov 15, 2016 13.40 13.69 13.40 13.64 7,263,792 +0.39(+2.90%)
Nov 14, 2016 13.52 13.59 13.18 13.26 9,033,264 -0.25(-1.87%)
Nov 11, 2016 13.85 13.90 13.48 13.51 10,774,256 -0.45(-3.26%)
Nov 10, 2016 14.03 14.12 13.90 13.97 9,119,542 +0.15(+1.09%)
Nov 09, 2016 13.72 13.91 13.61 13.82 12,296,044 -0.12(-0.86%)
Nov 08, 2016 13.82 14.01 13.77 13.94 5,310,495 +0.08(+0.59%)
Nov 07, 2016 13.51 13.86 13.47 13.86 7,489,509 +0.48(+3.59%)
Nov 04, 2016 13.24 13.42 13.18 13.37 9,591,224 +0.03(+0.24%)
Nov 03, 2016 13.58 13.61 13.13 13.34 10,604,684 -0.19(-1.42%)
Nov 02, 2016 13.86 13.86 13.44 13.53 11,372,744 -0.41(-2.93%)
Nov 01, 2016 14.13 14.13 13.79 13.94 12,776,851 -0.08(-0.56%)
Oct 31, 2016 14.12 14.17 14.00 14.02 7,744,981 -0.14(-0.99%)
Oct 28, 2016 14.27 14.38 14.11 14.16 8,600,603 -0.18(-1.25%)
Oct 27, 2016 14.23 14.35 14.12 14.34 7,803,161 +0.18(+1.24%)
Oct 26, 2016 14.05 14.23 13.96 14.16 5,915,186 +0.05(+0.37%)
Oct 25, 2016 14.15 14.17 14.09 14.11 6,089,035 -0.01(-0.09%)
Oct 24, 2016 14.30 14.32 14.07 14.12 6,357,291 -0.19(-1.36%)
Oct 21, 2016 14.18 14.37 14.17 14.32 5,046,528 +0.06(+0.41%)
Oct 20, 2016 14.45 14.46 14.24 14.26 5,783,355 -0.28(-1.94%)
Oct 19, 2016 14.45 14.64 14.38 14.54 8,889,798 +0.15(+1.04%)
Oct 18, 2016 14.44 14.44 14.28 14.39 8,527,293 +0.10(+0.70%)
Oct 17, 2016 14.29 14.36 14.22 14.29 2,390,072 +0.01(+0.07%)
Oct 14, 2016 14.42 14.44 14.25 14.28 4,927,958 -0.03(-0.20%)
Oct 13, 2016 14.11 14.42 14.02 14.31 6,381,461 +0.12(+0.87%)
Oct 12, 2016 13.99 14.22 13.93 14.19 7,192,235 +0.13(+0.92%)
Oct 11, 2016 14.14 14.14 13.99 14.06 5,866,311 -0.09(-0.67%)
Oct 10, 2016 14.08 14.16 13.99 14.15 2,407,499 +0.19(+1.40%)
Oct 07, 2016 14.00 14.02 13.85 13.96 3,579,913 +0.01(+0.07%)
Oct 06, 2016 14.05 14.06 13.86 13.95 6,759,936 -0.10(-0.72%)
Oct 05, 2016 14.29 14.29 14.00 14.05 5,484,911 -0.05(-0.37%)
Oct 04, 2016 14.32 14.34 14.00 14.10 6,786,541 -0.19(-1.36%)
Oct 03, 2016 14.38 14.49 14.25 14.30 4,773,469 -0.07(-0.47%)
Sep 30, 2016 14.37 14.56 14.34 14.37 8,265,331 +0.13(+0.89%)
Sep 29, 2016 14.39 14.47 14.19 14.24 6,295,869 -0.12(-0.86%)
Sep 28, 2016 14.04 14.41 13.96 14.36 7,477,501 +0.36(+2.57%)
Sep 27, 2016 13.96 14.04 13.88 14.00 7,862,242 -0.04(-0.25%)
Sep 26, 2016 14.21 14.22 14.03 14.04 6,322,875 -0.16(-1.10%)
Sep 23, 2016 14.24 14.34 14.16 14.19 7,959,411 -0.09(-0.66%)
Sep 22, 2016 14.55 14.59 14.28 14.29 8,744,285 -0.06(-0.45%)
Sep 21, 2016 14.26 14.38 14.18 14.35 7,879,734 +0.19(+1.33%)
Sep 20, 2016 14.30 14.38 14.16 14.16 7,817,004 -0.11(-0.80%)
Sep 19, 2016 14.47 14.47 14.24 14.28 6,933,431 -0.07(-0.50%)
Sep 16, 2016 14.16 14.46 14.08 14.35 12,694,120 +0.08(+0.59%)
Sep 15, 2016 14.18 14.34 14.13 14.26 8,069,951 +0.11(+0.80%)
Sep 14, 2016 14.01 14.30 13.92 14.15 7,916,709 +0.11(+0.76%)
Sep 13, 2016 14.46 14.46 13.72 14.04 14,649,070 -0.60(-4.10%)
Sep 12, 2016 14.34 14.70 14.27 14.64 13,690,914 +0.18(+1.26%)
Sep 09, 2016 14.62 14.63 14.41 14.46 17,247,606 -0.39(-2.62%)
Sep 08, 2016 14.34 14.87 14.31 14.85 32,432,914 +0.65(+4.60%)
Sep 07, 2016 14.03 14.24 13.98 14.20 31,009,162 +0.21(+1.53%)
Sep 06, 2016 13.36 14.38 13.34 13.99 81,131,464 +0.67(+5.05%)
Sep 02, 2016 12.98 13.31 13.31 13.31 4,360,701 +0.46(+3.59%)
Sep 01, 2016 12.74 12.89 12.73 12.85 4,129,451 +0.03(+0.20%)
Aug 31, 2016 12.80 12.85 12.56 12.83 3,629,302 -0.03(-0.20%)
Aug 30, 2016 12.85 12.89 12.73 12.85 2,188,186 -0.01(-0.08%)
Aug 29, 2016 12.95 12.97 12.78 12.86 1,930,771 -0.12(-0.90%)
Aug 26, 2016 13.08 13.21 12.90 12.98 2,096,301 -0.02(-0.15%)
Aug 25, 2016 13.22 13.22 12.97 13.00 2,940,198 -0.22(-1.67%)
Aug 24, 2016 13.40 13.44 13.20 13.22 1,899,569 -0.27(-1.98%)
Aug 23, 2016 13.36 13.52 13.32 13.49 4,513,758 +0.18(+1.34%)
Aug 22, 2016 13.36 13.43 13.26 13.31 2,689,345 -0.21(-1.56%)
Aug 19, 2016 13.66 13.67 13.50 13.52 1,830,185 -0.23(-1.65%)
Aug 18, 2016 13.54 13.78 13.52 13.74 1,757,994 +0.25(+1.88%)
Aug 17, 2016 13.51 13.53 13.42 13.49 2,336,920 -0.08(-0.57%)
Aug 16, 2016 13.59 13.62 13.41 13.57 1,876,850 +0.00(+0.00%)
Aug 15, 2016 13.69 13.78 13.53 13.57 2,106,893 -0.02(-0.12%)
Aug 12, 2016 13.68 13.72 13.55 13.59 1,285,700 -0.03(-0.24%)
Aug 11, 2016 13.54 13.63 13.42 13.62 1,835,029 +0.41(+3.10%)
Aug 10, 2016 13.33 13.36 13.17 13.21 1,830,995 -0.02(-0.17%)
Aug 09, 2016 13.33 13.40 13.21 13.23 2,989,935 -0.10(-0.71%)
Aug 08, 2016 13.19 13.36 13.15 13.33 1,566,643 +0.21(+1.62%)
Aug 05, 2016 13.08 13.19 13.02 13.11 2,302,158 +0.01(+0.05%)
Aug 04, 2016 12.88 13.15 12.88 13.11 2,403,387 +0.23(+1.80%)
Aug 03, 2016 12.82 12.89 12.67 12.88 5,884,835 +0.05(+0.37%)
Aug 02, 2016 12.88 12.98 12.75 12.83 4,362,009 +0.13(+1.00%)
Aug 01, 2016 12.89 12.92 12.64 12.70 3,226,953 -0.36(-2.72%)
Jul 29, 2016 12.41 13.08 12.36 13.06 4,417,243 +0.65(+5.22%)
Jul 28, 2016 12.31 12.45 12.27 12.41 4,009,788 +0.11(+0.93%)
Jul 27, 2016 12.48 12.56 12.25 12.29 4,636,655 -0.18(-1.43%)
Jul 26, 2016 12.49 12.57 12.25 12.47 4,256,861 -0.04(-0.35%)
Jul 25, 2016 12.65 12.70 12.51 12.52 3,353,307 -0.23(-1.84%)
Jul 22, 2016 12.95 12.96 12.69 12.75 2,116,644 -0.17(-1.28%)
Jul 21, 2016 13.01 13.02 12.82 12.92 4,244,163 -0.11(-0.83%)
Jul 20, 2016 13.10 13.29 12.97 13.02 3,147,746 -0.27(-2.01%)
Jul 19, 2016 13.25 13.30 13.13 13.29 2,472,925 -0.03(-0.21%)
Jul 18, 2016 13.18 13.34 13.05 13.32 2,820,342 +0.08(+0.60%)
Jul 15, 2016 13.32 13.33 13.15 13.24 2,735,447 -0.03(-0.19%)
Jul 14, 2016 13.49 13.55 13.26 13.27 4,145,939 -0.10(-0.76%)
Jul 13, 2016 13.48 13.57 13.32 13.37 4,216,395 -0.13(-0.96%)
Jul 12, 2016 13.41 13.52 13.30 13.50 2,359,830 +0.30(+2.26%)
Jul 11, 2016 13.12 13.24 13.10 13.20 2,678,266 +0.08(+0.63%)
Jul 08, 2016 13.22 13.29 13.10 13.12 3,731,948 -0.02(-0.17%)
Jul 07, 2016 13.56 13.58 13.07 13.14 4,248,806 -0.25(-1.87%)
Jul 06, 2016 13.31 13.44 13.18 13.39 3,740,179 +0.01(+0.09%)
Jul 05, 2016 13.60 13.70 13.31 13.38 3,311,196 -0.40(-2.88%)
Jul 01, 2016 13.45 13.77 13.77 13.77 3,000,170 +0.33(+2.43%)
Jun 30, 2016 13.37 13.48 13.23 13.45 3,203,103 +0.09(+0.67%)
Jun 29, 2016 13.28 13.38 13.25 13.36 2,385,551 +0.22(+1.69%)
Jun 28, 2016 13.12 13.22 12.97 13.14 1,831,814 +0.10(+0.75%)
Jun 27, 2016 13.02 13.07 12.82 13.04 4,476,667 -0.15(-1.13%)
Jun 24, 2016 13.31 13.42 12.87 13.19 5,572,986 -0.48(-3.49%)
Jun 23, 2016 13.62 13.68 13.58 13.66 3,529,408 +0.21(+1.58%)
Jun 22, 2016 13.49 13.57 13.42 13.45 3,111,687 +0.01(+0.09%)
Jun 21, 2016 13.30 13.50 13.25 13.44 2,937,070 +0.10(+0.76%)
Jun 20, 2016 13.27 13.41 13.18 13.34 4,110,815 +0.28(+2.16%)
Jun 17, 2016 12.98 13.10 12.94 13.05 8,002,484 +0.16(+1.21%)
Jun 16, 2016 12.90 12.95 12.74 12.90 4,192,630 -0.19(-1.46%)
Jun 15, 2016 13.06 13.22 13.02 13.09 2,848,498 -0.09(-0.67%)
Jun 14, 2016 13.38 13.49 13.06 13.18 4,162,279 -0.25(-1.87%)
Jun 13, 2016 13.18 13.48 13.16 13.43 3,001,776 +0.12(+0.88%)
Jun 10, 2016 13.34 13.50 13.23 13.31 1,924,024 -0.16(-1.18%)
Jun 09, 2016 13.34 13.51 13.34 13.47 1,398,752 -0.03(-0.24%)
Jun 08, 2016 13.73 13.77 13.44 13.50 2,224,507 -0.05(-0.40%)
Jun 07, 2016 13.40 13.67 13.40 13.56 2,810,593 +0.24(+1.79%)
Jun 06, 2016 13.11 13.36 13.07 13.32 2,252,316 +0.29(+2.19%)
Jun 03, 2016 12.97 13.09 12.89 13.03 1,710,506 +0.19(+1.51%)
Jun 02, 2016 12.64 12.88 12.64 12.84 2,043,716 +0.09(+0.72%)
Jun 01, 2016 12.66 12.78 12.54 12.75 2,302,028 +0.08(+0.65%)
May 31, 2016 12.75 12.87 12.57 12.66 3,557,006 -0.18(-1.41%)
May 27, 2016 12.80 12.84 12.84 12.84 2,390,307 -0.05(-0.42%)
May 26, 2016 13.15 13.15 12.86 12.90 1,998,811 -0.09(-0.68%)
May 25, 2016 12.88 13.03 12.81 12.99 2,319,858 +0.20(+1.54%)
May 24, 2016 12.80 12.90 12.68 12.79 2,818,474 +0.13(+1.05%)
May 23, 2016 12.71 12.77 12.62 12.66 1,253,534 -0.13(-1.04%)
May 20, 2016 12.64 12.81 12.64 12.79 2,363,122 +0.17(+1.38%)
May 19, 2016 12.52 12.62 12.36 12.62 2,569,870 -0.15(-1.17%)
May 18, 2016 12.91 13.06 12.67 12.76 2,231,211 -0.21(-1.64%)
May 17, 2016 12.80 13.19 12.78 12.98 2,860,361 +0.13(+0.99%)
May 16, 2016 12.76 12.97 12.76 12.85 3,044,246 +0.17(+1.30%)
May 13, 2016 12.70 12.91 12.63 12.69 2,810,747 -0.09(-0.70%)
May 12, 2016 12.91 12.96 12.68 12.77 3,349,083 +0.44(+3.53%)
May 11, 2016 12.43 12.43 12.19 12.34 3,769,866 -0.06(-0.48%)
May 10, 2016 12.09 12.47 12.04 12.40 2,528,908 +0.46(+3.84%)
May 09, 2016 12.12 12.17 11.90 11.94 2,808,563 -0.24(-1.96%)
May 06, 2016 12.03 12.24 11.98 12.18 3,284,670 +0.06(+0.49%)
May 05, 2016 12.46 12.47 12.09 12.12 4,255,062 -0.15(-1.19%)
May 04, 2016 12.47 12.59 12.11 12.26 2,625,526 -0.26(-2.10%)
May 03, 2016 12.65 12.70 12.47 12.53 2,898,844 -0.28(-2.20%)
May 02, 2016 12.82 12.87 12.73 12.81 3,015,927 -0.07(-0.51%)
Apr 29, 2016 12.94 13.07 12.86 12.88 3,072,114 -0.11(-0.86%)
Apr 28, 2016 12.94 13.19 12.87 12.99 2,043,686 -0.01(-0.10%)
Apr 27, 2016 13.00 13.10 12.85 13.00 3,794,277 +0.11(+0.89%)
Apr 26, 2016 13.08 13.18 12.86 12.88 3,965,941 -0.09(-0.67%)
Apr 25, 2016 13.16 13.21 12.91 12.97 2,590,100 -0.20(-1.53%)
Apr 22, 2016 13.14 13.20 13.05 13.17 3,371,112 +0.10(+0.78%)
Apr 21, 2016 13.05 13.17 13.00 13.07 2,113,154 -0.05(-0.35%)
Apr 20, 2016 13.11 13.29 13.02 13.12 3,371,783 +0.01(+0.05%)
Apr 19, 2016 12.92 13.12 12.85 13.11 2,667,856 +0.29(+2.22%)
Apr 18, 2016 12.26 12.83 12.26 12.83 3,529,431 +0.27(+2.15%)
Apr 15, 2016 12.45 12.56 12.39 12.56 3,906,597 -0.02(-0.15%)
Apr 14, 2016 12.62 12.63 12.45 12.57 1,839,026 -0.01(-0.07%)
Apr 13, 2016 12.51 12.60 12.41 12.58 2,459,030 +0.11(+0.92%)
Apr 12, 2016 12.09 12.58 12.04 12.47 3,952,693 +0.34(+2.84%)
Apr 11, 2016 12.17 12.30 12.12 12.12 2,891,713 +0.05(+0.38%)
Apr 08, 2016 11.96 12.10 11.91 12.08 2,719,391 +0.40(+3.40%)
Apr 07, 2016 11.62 11.74 11.56 11.68 1,992,148 -0.06(-0.48%)
Apr 06, 2016 11.55 11.76 11.52 11.74 2,037,385 +0.25(+2.16%)
Apr 05, 2016 11.63 11.66 11.47 11.49 2,159,491 -0.27(-2.27%)
Apr 04, 2016 11.80 11.89 11.70 11.76 1,768,906 -0.00(-0.03%)
Apr 01, 2016 11.95 11.97 11.70 11.76 2,136,390 -0.30(-2.49%)
Mar 31, 2016 11.99 12.18 11.99 12.06 2,779,319 +0.07(+0.59%)
Mar 30, 2016 11.81 12.11 11.80 11.99 3,356,983 +0.33(+2.85%)
Mar 29, 2016 11.56 11.68 11.46 11.66 3,782,533 -0.06(-0.50%)
Mar 28, 2016 11.66 11.73 11.50 11.72 2,740,208 +0.11(+0.91%)
Mar 24, 2016 11.38 11.61 11.61 11.61 3,004,747 +0.06(+0.48%)
Mar 23, 2016 11.82 11.84 11.48 11.55 2,639,799 -0.25(-2.10%)
Mar 22, 2016 11.69 11.90 11.68 11.80 3,453,962 +0.07(+0.55%)
Mar 21, 2016 11.76 11.82 11.51 11.74 3,385,721 -0.03(-0.29%)
Mar 18, 2016 12.09 12.13 11.62 11.77 6,678,267 -0.33(-2.74%)
Mar 17, 2016 12.06 12.21 12.02 12.10 3,937,574 +0.22(+1.83%)
Mar 16, 2016 11.69 11.94 11.61 11.89 4,866,074 +0.28(+2.38%)
Mar 15, 2016 11.52 11.65 11.34 11.61 3,019,221 -0.06(-0.48%)
Mar 14, 2016 11.82 11.87 11.63 11.67 3,408,089 -0.33(-2.74%)
Mar 11, 2016 11.97 12.04 11.77 11.99 3,929,711 +0.19(+1.58%)
Mar 10, 2016 11.82 11.91 11.61 11.81 5,287,978 -0.02(-0.21%)
Mar 09, 2016 11.59 11.87 11.56 11.83 6,840,990 +0.32(+2.80%)
Mar 08, 2016 11.58 11.71 11.50 11.51 7,436,800 -0.16(-1.38%)
Mar 07, 2016 11.36 11.68 11.33 11.67 5,567,359 +0.30(+2.62%)
Mar 04, 2016 11.03 11.41 10.98 11.37 5,747,508 +0.42(+3.88%)
Mar 03, 2016 10.79 11.02 10.69 10.95 5,242,357 +0.18(+1.64%)
Mar 02, 2016 10.82 10.86 10.58 10.77 3,807,831 -0.09(-0.86%)
Mar 01, 2016 10.84 11.17 10.79 10.87 5,959,589 -0.08(-0.74%)
Feb 29, 2016 10.77 10.98 10.76 10.95 7,555,096 +0.18(+1.67%)
Feb 26, 2016 10.59 10.95 10.56 10.77 10,866,049 +0.33(+3.12%)
Feb 25, 2016 9.552 10.45 9.265 10.44 31,546,532 +0.68(+6.95%)
Feb 24, 2016 9.450 9.797 9.184 9.763 3,947,363 +0.14(+1.48%)
Feb 23, 2016 9.825 9.834 9.568 9.621 4,706,393 -0.27(-2.76%)
Feb 22, 2016 10.01 10.15 9.869 9.893 5,127,587 +0.18(+1.85%)
Feb 19, 2016 9.872 9.887 9.503 9.714 5,283,916 -0.23(-2.34%)
Feb 18, 2016 10.45 10.45 9.856 9.946 7,652,682 -0.34(-3.29%)
Feb 17, 2016 10.32 10.44 10.09 10.28 4,580,751 +0.19(+1.90%)
Feb 16, 2016 10.14 10.17 9.729 10.09 4,372,909 +0.21(+2.13%)
Feb 12, 2016 9.788 9.881 9.881 9.881 4,240,459 +0.33(+3.41%)
Feb 11, 2016 9.509 9.742 9.360 9.556 6,095,953 +0.05(+0.56%)
Feb 10, 2016 9.683 9.758 9.475 9.502 6,513,642 -0.20(-2.08%)
Feb 09, 2016 9.869 9.996 9.541 9.704 5,671,707 -0.33(-3.27%)
Feb 08, 2016 10.02 10.08 9.734 10.03 5,051,171 -0.17(-1.65%)
Feb 05, 2016 10.34 10.37 10.13 10.20 4,268,811 -0.23(-2.25%)
Feb 04, 2016 10.44 10.68 10.37 10.44 4,156,685 -0.02(-0.20%)
Feb 03, 2016 10.22 10.49 9.851 10.46 5,019,007 +0.56(+5.69%)
Feb 02, 2016 9.812 9.960 9.668 9.893 4,014,366 -0.26(-2.55%)
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.