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

Enbridge (NY: ENB )

36.85 -0.30 (-0.82%)
Streaming Delayed Price Updated: 1:00 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 3.236 3.269 1,935,522 -0.02(-0.66%)
Feb 27, 2007 3.376 3.376 3.249 3.291 1,897,666 -0.09(-2.68%)
Feb 26, 2007 3.374 3.392 3.356 3.381 1,070,536 +0.02(+0.52%)
Feb 23, 2007 3.356 3.384 3.351 3.364 876,517 +0.01(+0.43%)
Feb 22, 2007 3.383 3.383 3.334 3.349 1,224,989 -0.02(-0.73%)
Feb 21, 2007 3.372 3.379 3.363 3.374 503,779 +0.02(+0.46%)
Feb 20, 2007 3.354 3.366 3.341 3.358 709,562 -0.01(-0.37%)
Feb 16, 2007 3.372 3.388 3.361 3.371 637,732 -0.01(-0.21%)
Feb 15, 2007 3.384 3.395 3.370 3.378 1,295,848 -0.01(-0.30%)
Feb 14, 2007 3.390 3.395 3.372 3.388 823,130 +0.00(+0.03%)
Feb 13, 2007 3.361 3.391 3.361 3.387 1,413,785 +0.03(+0.77%)
Feb 12, 2007 3.366 3.383 3.357 3.362 1,521,044 +0.00(+0.09%)
Feb 09, 2007 3.332 3.386 3.315 3.358 1,820,982 +0.03(+0.93%)
Feb 08, 2007 3.294 3.330 3.277 3.328 1,113,362 +0.04(+1.16%)
Feb 07, 2007 3.310 3.315 3.278 3.289 1,455,039 -0.01(-0.37%)
Feb 06, 2007 3.307 3.315 3.301 3.302 1,720,032 -0.01(-0.34%)
Feb 05, 2007 3.291 3.323 3.291 3.313 1,642,379 -0.00(-0.03%)
Feb 02, 2007 3.318 3.327 3.292 3.314 2,403,386 -0.05(-1.56%)
Feb 01, 2007 3.339 3.368 3.335 3.367 889,136 +0.05(+1.49%)
Jan 31, 2007 3.354 3.365 3.317 3.317 1,367,678 -0.05(-1.44%)
Jan 30, 2007 3.356 3.372 3.354 3.366 528,046 +0.01(+0.34%)
Jan 29, 2007 3.372 3.386 3.351 3.354 740,623 -0.02(-0.67%)
Jan 26, 2007 3.354 3.381 3.346 3.377 784,303 +0.03(+0.92%)
Jan 25, 2007 3.379 3.379 3.345 3.346 1,595,786 -0.01(-0.28%)
Jan 24, 2007 3.343 3.355 3.331 3.355 1,190,045 -0.00(-0.06%)
Jan 23, 2007 3.331 3.365 3.331 3.357 1,952,994 +0.02(+0.49%)
Jan 22, 2007 3.353 3.367 3.334 3.341 1,060,945 -0.03(-0.83%)
Jan 19, 2007 3.358 3.383 3.357 3.369 858,075 +0.01(+0.15%)
Jan 18, 2007 3.381 3.397 3.355 3.364 1,267,699 -0.02(-0.49%)
Jan 17, 2007 3.386 3.395 3.371 3.380 1,729,739 -0.05(-1.38%)
Jan 16, 2007 3.433 3.468 3.417 3.428 1,395,828 -0.04(-1.10%)
Jan 12, 2007 3.454 3.516 3.454 3.466 1,286,142 +0.01(+0.33%)
Jan 11, 2007 3.440 3.480 3.440 3.454 2,015,117 -0.01(-0.33%)
Jan 10, 2007 3.441 3.476 3.419 3.466 2,489,776 +0.00(+0.12%)
Jan 09, 2007 3.469 3.473 3.413 3.462 4,447,624 -0.02(-0.59%)
Jan 08, 2007 3.489 3.505 3.475 3.482 863,899 -0.01(-0.18%)
Jan 05, 2007 3.574 3.574 3.459 3.488 2,094,712 -0.09(-2.39%)
Jan 04, 2007 3.570 3.623 3.556 3.574 1,770,507 -0.00(-0.03%)
Jan 03, 2007 3.539 3.647 3.525 3.575 2,815,923 +0.03(+0.87%)
Dec 29, 2006 3.530 3.567 3.527 3.544 654,233 -0.02(-0.69%)
Dec 28, 2006 3.515 3.571 3.513 3.569 812,453 +0.05(+1.46%)
Dec 27, 2006 3.493 3.542 3.482 3.517 898,843 +0.02(+0.44%)
Dec 26, 2006 3.509 3.525 3.499 3.502 328,087 -0.01(-0.32%)
Dec 22, 2006 3.546 3.546 3.494 3.513 638,702 -0.02(-0.67%)
Dec 21, 2006 3.544 3.566 3.528 3.537 936,699 -0.03(-0.78%)
Dec 20, 2006 3.553 3.598 3.550 3.565 1,067,740 +0.02(+0.64%)
Dec 19, 2006 3.546 3.568 3.515 3.542 6,158,921 +0.00(+0.06%)
Dec 18, 2006 3.542 3.564 3.518 3.540 7,547,954 -0.02(-0.58%)
Dec 15, 2006 3.585 3.605 3.551 3.560 1,182,279 -0.04(-1.12%)
Dec 14, 2006 3.629 3.630 3.571 3.601 1,757,889 -0.03(-0.85%)
Dec 13, 2006 3.670 3.705 3.621 3.631 1,186,162 -0.05(-1.34%)
Dec 12, 2006 3.626 3.709 3.616 3.681 1,003,676 +0.03(+0.85%)
Dec 11, 2006 3.673 3.675 3.637 3.650 674,617 -0.03(-0.84%)
Dec 08, 2006 3.698 3.698 3.650 3.681 1,411,358 +0.01(+0.17%)
Dec 07, 2006 3.657 3.697 3.648 3.675 980,379 +0.03(+0.71%)
Dec 06, 2006 3.633 3.664 3.607 3.649 1,061,916 -0.01(-0.23%)
Dec 05, 2006 3.648 3.674 3.633 3.657 876,517 +0.02(+0.42%)
Dec 04, 2006 3.595 3.655 3.595 3.642 1,398,740 +0.06(+1.58%)
Dec 01, 2006 3.607 3.643 3.560 3.585 1,817,100 -0.05(-1.36%)
Nov 30, 2006 3.629 3.641 3.589 3.635 1,415,241 +0.00(+0.03%)
Nov 29, 2006 3.661 3.678 3.607 3.634 1,379,326 -0.03(-0.70%)
Nov 28, 2006 3.606 3.681 3.585 3.659 1,535,605 +0.03(+0.77%)
Nov 27, 2006 3.639 3.639 3.591 3.631 1,291,966 -0.00(-0.11%)
Nov 24, 2006 3.619 3.651 3.618 3.636 348,471 +0.03(+0.94%)
Nov 22, 2006 3.602 3.620 3.571 3.602 1,013,382 +0.00(+0.03%)
Nov 21, 2006 3.541 3.624 3.530 3.601 1,153,159 +0.06(+1.69%)
Nov 20, 2006 3.538 3.574 3.511 3.541 1,326,910 +0.02(+0.59%)
Nov 17, 2006 3.526 3.556 3.492 3.520 1,696,736 +0.02(+0.44%)
Nov 16, 2006 3.514 3.548 3.487 3.505 1,177,426 -0.09(-2.38%)
Nov 15, 2006 3.464 3.590 3.453 3.590 1,476,393 +0.10(+2.92%)
Nov 14, 2006 3.486 3.535 3.476 3.488 1,227,901 +0.00(+0.03%)
Nov 13, 2006 3.520 3.520 3.470 3.487 2,314,084 -0.06(-1.63%)
Nov 10, 2006 3.586 3.596 3.534 3.545 2,321,850 -0.04(-1.23%)
Nov 09, 2006 3.591 3.617 3.562 3.589 1,130,834 -0.01(-0.14%)
Nov 08, 2006 3.525 3.606 3.525 3.594 998,822 +0.04(+1.10%)
Nov 07, 2006 3.535 3.564 3.530 3.555 1,094,919 +0.06(+1.80%)
Nov 06, 2006 3.489 3.545 3.479 3.492 1,430,772 -0.02(-0.56%)
Nov 03, 2006 3.547 3.553 3.457 3.512 1,799,628 -0.02(-0.47%)
Nov 02, 2006 3.451 3.587 3.443 3.528 1,905,431 +0.07(+2.12%)
Nov 01, 2006 3.421 3.522 3.405 3.455 1,596,757 -0.04(-1.06%)
Oct 31, 2006 3.399 3.492 3.386 3.492 1,439,508 +0.10(+2.82%)
Oct 30, 2006 3.391 3.409 3.381 3.397 812,453 +0.01(+0.21%)
Oct 27, 2006 3.369 3.406 3.369 3.389 1,486,100 +0.02(+0.61%)
Oct 26, 2006 3.357 3.392 3.342 3.369 896,902 +0.00(+0.06%)
Oct 25, 2006 3.316 3.384 3.306 3.367 1,787,980 +0.04(+1.15%)
Oct 24, 2006 3.286 3.331 3.259 3.329 755,183 +0.03(+0.87%)
Oct 23, 2006 3.281 3.331 3.278 3.300 788,186 +0.01(+0.31%)
Oct 20, 2006 3.289 3.299 3.273 3.289 722,180 +0.02(+0.73%)
Oct 19, 2006 3.217 3.276 3.208 3.266 969,702 +0.06(+1.90%)
Oct 18, 2006 3.204 3.226 3.176 3.205 712,474 +0.00(+0.10%)
Oct 17, 2006 3.196 3.204 3.157 3.202 752,271 +0.01(+0.42%)
Oct 16, 2006 3.183 3.198 3.165 3.189 712,474 +0.00(+0.03%)
Oct 13, 2006 3.187 3.194 3.150 3.187 1,463,775 +0.00(+0.00%)
Oct 12, 2006 3.137 3.206 3.137 3.187 1,290,995 +0.05(+1.54%)
Oct 11, 2006 3.192 3.207 3.124 3.139 1,773,419 -0.07(-2.06%)
Oct 10, 2006 3.229 3.256 3.189 3.205 1,319,144 -0.02(-0.61%)
Oct 09, 2006 3.229 3.255 3.205 3.225 363,031 -0.02(-0.63%)
Oct 06, 2006 3.252 3.274 3.223 3.245 1,151,218 -0.01(-0.41%)
Oct 05, 2006 3.308 3.308 3.245 3.259 1,129,863 -0.03(-0.82%)
Oct 04, 2006 3.296 3.296 3.254 3.285 745,477 -0.01(-0.37%)
Oct 03, 2006 3.312 3.323 3.282 3.298 777,509 -0.04(-1.20%)
Oct 02, 2006 3.317 3.353 3.306 3.338 956,113 +0.01(+0.31%)
Sep 29, 2006 3.350 3.351 3.308 3.328 926,992 -0.05(-1.40%)
Sep 28, 2006 3.369 3.389 3.337 3.375 987,174 +0.03(+0.83%)
Sep 27, 2006 3.312 3.355 3.303 3.347 995,910 +0.04(+1.06%)
Sep 26, 2006 3.317 3.342 3.309 3.312 590,169 -0.02(-0.56%)
Sep 25, 2006 3.276 3.343 3.276 3.331 1,145,394 +0.05(+1.51%)
Sep 22, 2006 3.330 3.330 3.259 3.281 861,957 -0.03(-0.87%)
Sep 21, 2006 3.289 3.348 3.289 3.310 913,403 +0.01(+0.41%)
Sep 20, 2006 3.331 3.342 3.287 3.297 1,043,473 -0.01(-0.40%)
Sep 19, 2006 3.342 3.374 3.297 3.310 1,161,895 -0.03(-1.02%)
Sep 18, 2006 3.335 3.372 3.300 3.344 1,652,085 +0.03(+0.81%)
Sep 15, 2006 3.276 3.335 3.276 3.317 1,371,561 +0.04(+1.16%)
Sep 14, 2006 3.261 3.315 3.261 3.279 898,843 +0.01(+0.41%)
Sep 13, 2006 3.240 3.273 3.208 3.266 785,274 +0.02(+0.63%)
Sep 12, 2006 3.201 3.248 3.201 3.245 1,199,752 +0.03(+1.06%)
Sep 11, 2006 3.208 3.234 3.164 3.211 1,559,871 -0.02(-0.70%)
Sep 08, 2006 3.260 3.260 3.219 3.234 649,380 -0.02(-0.63%)
Sep 07, 2006 3.238 3.286 3.207 3.254 1,254,109 -0.05(-1.44%)
Sep 06, 2006 3.374 3.383 3.285 3.302 1,571,519 -0.08(-2.41%)
Sep 05, 2006 3.378 3.385 3.366 3.383 832,837 -0.02(-0.61%)
Sep 01, 2006 3.395 3.429 3.384 3.404 752,271 +0.01(+0.18%)
Aug 31, 2006 3.402 3.410 3.385 3.398 549,401 -0.00(-0.03%)
Aug 30, 2006 3.420 3.420 3.380 3.399 853,221 -0.02(-0.63%)
Aug 29, 2006 3.415 3.428 3.396 3.420 1,279,347 +0.01(+0.15%)
Aug 28, 2006 3.349 3.434 3.343 3.415 1,503,572 +0.06(+1.87%)
Aug 25, 2006 3.358 3.387 3.350 3.352 1,048,327 +0.01(+0.28%)
Aug 24, 2006 3.374 3.374 3.322 3.343 918,256 -0.02(-0.58%)
Aug 23, 2006 3.312 3.363 3.308 3.363 1,141,511 +0.06(+1.81%)
Aug 22, 2006 3.288 3.325 3.276 3.303 637,732 +0.02(+0.53%)
Aug 21, 2006 3.270 3.289 3.262 3.285 730,916 +0.04(+1.24%)
Aug 18, 2006 3.266 3.280 3.233 3.245 1,121,127 -0.04(-1.19%)
Aug 17, 2006 3.262 3.289 3.242 3.284 1,178,397 +0.01(+0.19%)
Aug 16, 2006 3.304 3.346 3.268 3.278 1,154,130 +0.00(+0.00%)
Aug 15, 2006 3.256 3.289 3.244 3.278 865,840 +0.04(+1.08%)
Aug 14, 2006 3.295 3.304 3.231 3.243 978,438 -0.05(-1.56%)
Aug 11, 2006 3.349 3.357 3.288 3.295 1,147,335 -0.09(-2.65%)
Aug 10, 2006 3.327 3.384 3.321 3.384 1,320,115 +0.03(+0.77%)
Aug 09, 2006 3.364 3.407 3.336 3.358 1,091,036 +0.00(+0.09%)
Aug 08, 2006 3.360 3.402 3.330 3.355 1,323,027 +0.02(+0.56%)
Aug 07, 2006 3.348 3.383 3.322 3.337 762,949 -0.00(-0.12%)
Aug 04, 2006 3.344 3.357 3.317 3.341 2,019,970 -0.00(-0.09%)
Aug 03, 2006 3.336 3.371 3.333 3.344 1,925,815 -0.01(-0.43%)
Aug 02, 2006 3.339 3.384 3.329 3.358 1,431,743 +0.02(+0.62%)
Aug 01, 2006 3.286 3.339 3.251 3.338 1,196,840 +0.04(+1.12%)
Jul 31, 2006 3.317 3.352 3.296 3.301 1,750,123 +0.00(+0.00%)
Jul 28, 2006 3.281 3.342 3.281 3.301 1,586,080 +0.02(+0.69%)
Jul 27, 2006 3.325 3.372 3.267 3.278 1,490,954 -0.04(-1.06%)
Jul 26, 2006 3.230 3.325 3.230 3.313 1,232,755 +0.07(+2.26%)
Jul 25, 2006 3.214 3.259 3.214 3.240 1,365,737 +0.04(+1.13%)
Jul 24, 2006 3.178 3.212 3.165 3.204 627,054 +0.04(+1.14%)
Jul 21, 2006 3.150 3.175 3.136 3.168 783,333 +0.02(+0.56%)
Jul 20, 2006 3.142 3.180 3.142 3.150 910,491 -0.00(-0.10%)
Jul 19, 2006 3.145 3.164 3.128 3.153 786,245 +0.00(+0.10%)
Jul 18, 2006 3.169 3.186 3.142 3.150 836,720 -0.01(-0.36%)
Jul 17, 2006 3.209 3.209 3.148 3.162 2,252,932 -0.06(-1.73%)
Jul 14, 2006 3.223 3.230 3.203 3.217 1,089,095 +0.01(+0.19%)
Jul 13, 2006 3.219 3.238 3.204 3.211 2,189,838 -0.00(-0.03%)
Jul 12, 2006 3.229 3.229 3.208 3.212 3,485,687 -0.02(-0.70%)
Jul 11, 2006 3.195 3.239 3.195 3.235 988,145 +0.02(+0.67%)
Jul 10, 2006 3.245 3.251 3.186 3.213 3,531,309 -0.03(-0.92%)
Jul 07, 2006 3.226 3.262 3.199 3.243 3,814,745 +0.06(+1.78%)
Jul 06, 2006 3.192 3.217 3.175 3.186 1,224,018 -0.01(-0.32%)
Jul 05, 2006 3.178 3.203 3.157 3.197 6,353,056 +0.03(+0.84%)
Jul 03, 2006 3.138 3.173 3.125 3.170 299,938 +0.02(+0.65%)
Jun 30, 2006 3.157 3.177 3.138 3.149 1,555,989 -0.01(-0.20%)
Jun 29, 2006 3.099 3.168 3.099 3.156 6,613,196 +0.07(+2.30%)
Jun 28, 2006 3.070 3.099 3.064 3.084 1,340,499 +0.02(+0.77%)
Jun 27, 2006 3.092 3.092 3.058 3.061 6,550,102 -0.03(-1.07%)
Jun 26, 2006 3.039 3.110 3.037 3.094 7,243,163 +0.03(+0.87%)
Jun 23, 2006 3.001 3.077 2.989 3.067 6,791,800 +0.05(+1.53%)
Jun 22, 2006 3.055 3.063 3.007 3.021 806,629 -0.04(-1.31%)
Jun 21, 2006 3.093 3.100 3.055 3.061 1,018,236 -0.01(-0.34%)
Jun 20, 2006 3.106 3.108 3.061 3.071 780,421 -0.02(-0.50%)
Jun 19, 2006 3.098 3.098 3.065 3.087 1,261,875 -0.01(-0.37%)
Jun 16, 2006 3.113 3.121 3.085 3.098 1,587,050 -0.01(-0.33%)
Jun 15, 2006 3.066 3.116 3.043 3.108 2,440,272 +0.03(+1.11%)
Jun 14, 2006 3.061 3.100 3.051 3.074 852,251 +0.02(+0.64%)
Jun 13, 2006 3.142 3.162 3.046 3.055 1,357,001 -0.10(-3.04%)
Jun 12, 2006 3.169 3.193 3.133 3.150 1,171,602 +0.00(+0.03%)
Jun 09, 2006 3.158 3.174 3.146 3.149 1,144,423 +0.05(+1.56%)
Jun 08, 2006 3.091 3.107 3.039 3.101 2,000,557 +0.01(+0.17%)
Jun 07, 2006 3.218 3.218 3.092 3.096 1,298,760 -0.07(-2.15%)
Jun 06, 2006 3.199 3.218 3.148 3.164 2,550,929 -0.06(-1.76%)
Jun 05, 2006 3.273 3.273 3.214 3.220 1,929,698 -0.04(-1.23%)
Jun 02, 2006 3.281 3.286 3.255 3.261 2,952,787 +0.01(+0.16%)
Jun 01, 2006 3.256 3.265 3.216 3.255 4,530,131 +0.00(+0.00%)
May 31, 2006 3.214 3.298 3.197 3.255 6,917,017 +0.12(+3.71%)
May 30, 2006 3.073 3.163 3.073 3.139 1,085,212 +0.08(+2.70%)
May 26, 2006 3.070 3.070 3.022 3.057 4,003,056 -0.01(-0.30%)
May 25, 2006 2.957 3.067 2.957 3.066 6,449,152 +0.13(+4.31%)
May 24, 2006 2.946 2.959 2.910 2.939 1,185,192 -0.02(-0.70%)
May 23, 2006 3.019 3.019 2.959 2.960 582,403 -0.05(-1.54%)
May 22, 2006 3.003 3.028 2.956 3.006 554,254 +0.01(+0.38%)
May 19, 2006 2.999 3.035 2.954 2.995 337,794 -0.00(-0.03%)
May 18, 2006 2.972 3.020 2.971 2.996 5,157,186 -0.00(-0.10%)
May 17, 2006 3.062 3.062 2.985 2.999 762,949 -0.07(-2.32%)
May 16, 2006 3.062 3.089 3.062 3.070 1,019,206 +0.02(+0.74%)
May 15, 2006 2.993 3.060 2.993 3.047 2,449,008 +0.03(+0.96%)
May 12, 2006 3.037 3.046 3.008 3.019 842,544 -0.03(-0.85%)
May 11, 2006 3.099 3.099 3.036 3.044 599,876 -0.08(-2.51%)
May 10, 2006 3.092 3.130 3.078 3.123 927,963 +0.02(+0.76%)
May 09, 2006 3.109 3.139 3.091 3.099 1,081,329 -0.01(-0.17%)
May 08, 2006 3.104 3.106 3.077 3.104 2,087,918 -0.00(-0.10%)
May 05, 2006 3.091 3.107 3.071 3.107 580,462 +0.03(+1.11%)
May 04, 2006 3.091 3.105 3.065 3.073 872,635 -0.03(-1.00%)
May 03, 2006 3.106 3.126 3.077 3.104 1,078,417 +0.02(+0.53%)
May 02, 2006 3.090 3.099 3.046 3.088 693,060 +0.02(+0.60%)
May 01, 2006 3.064 3.079 3.054 3.069 574,638 -0.00(-0.13%)
Apr 28, 2006 3.072 3.080 3.042 3.073 1,288,083 +0.00(+0.07%)
Apr 27, 2006 3.069 3.091 3.041 3.071 591,139 +0.00(+0.07%)
Apr 26, 2006 3.043 3.078 3.043 3.069 634,820 +0.05(+1.53%)
Apr 25, 2006 3.028 3.043 3.020 3.023 481,453 -0.01(-0.20%)
Apr 24, 2006 3.013 3.038 3.007 3.029 1,259,933 +0.01(+0.38%)
Apr 21, 2006 3.059 3.059 3.008 3.017 2,652,849 -0.02(-0.68%)
Apr 20, 2006 3.081 3.098 3.029 3.038 850,309 -0.06(-1.86%)
Apr 19, 2006 3.061 3.117 3.061 3.096 2,524,721 +0.03(+1.11%)
Apr 18, 2006 3.049 3.063 3.033 3.062 1,778,273 +0.06(+1.89%)
Apr 17, 2006 2.998 3.025 2.998 3.005 777,509 +0.02(+0.59%)
Apr 13, 2006 2.998 3.002 2.975 2.988 455,245 -0.01(-0.34%)
Apr 12, 2006 3.004 3.005 2.985 2.998 715,386 -0.01(-0.24%)
Apr 11, 2006 2.988 3.005 2.967 3.005 919,227 +0.02(+0.59%)
Apr 10, 2006 2.970 2.997 2.951 2.988 779,450 +0.02(+0.73%)
Apr 07, 2006 2.955 2.971 2.955 2.966 4,232,135 +0.01(+0.35%)
Apr 06, 2006 2.950 2.963 2.938 2.956 598,905 +0.02(+0.60%)
Apr 05, 2006 2.930 2.953 2.912 2.938 1,037,649 +0.01(+0.28%)
Apr 04, 2006 2.936 2.953 2.891 2.930 1,034,737 -0.00(-0.04%)
Apr 03, 2006 2.958 2.972 2.917 2.931 1,438,537 -0.04(-1.45%)
Mar 31, 2006 3.053 3.053 2.951 2.974 1,446,303 -0.09(-2.99%)
Mar 30, 2006 3.006 3.069 3.006 3.066 2,192,750 +0.08(+2.73%)
Mar 29, 2006 2.968 3.008 2.968 2.985 869,723 +0.01(+0.24%)
Mar 28, 2006 2.967 2.993 2.967 2.977 610,553 -0.01(-0.24%)
Mar 27, 2006 3.021 3.021 2.971 2.985 2,093,742 -0.06(-1.93%)
Mar 24, 2006 3.041 3.080 3.034 3.043 780,421 +0.00(+0.07%)
Mar 23, 2006 3.039 3.069 3.006 3.041 669,764 -0.00(-0.07%)
Mar 22, 2006 3.036 3.053 3.000 3.043 748,389 -0.00(-0.07%)
Mar 21, 2006 3.071 3.071 3.038 3.045 1,292,936 -0.03(-1.00%)
Mar 20, 2006 3.101 3.133 3.073 3.076 595,993 -0.04(-1.16%)
Mar 17, 2006 3.206 3.206 3.108 3.112 1,008,529 -0.09(-2.92%)
Mar 16, 2006 3.159 3.206 3.150 3.206 741,594 +0.05(+1.70%)
Mar 15, 2006 3.155 3.163 3.123 3.152 595,022 +0.00(+0.00%)
Mar 14, 2006 3.106 3.163 3.106 3.152 1,594,816 +0.04(+1.29%)
Mar 13, 2006 3.110 3.121 3.088 3.112 425,154 +0.00(+0.07%)
Mar 10, 2006 3.101 3.134 3.078 3.110 611,524 +0.01(+0.20%)
Mar 09, 2006 3.122 3.141 3.100 3.104 746,447 -0.02(-0.63%)
Mar 08, 2006 3.124 3.129 3.103 3.124 1,674,411 -0.02(-0.66%)
Mar 07, 2006 3.140 3.163 3.116 3.144 2,763,506 -0.03(-0.84%)
Mar 06, 2006 3.219 3.219 3.149 3.171 1,392,916 -0.04(-1.19%)
Mar 03, 2006 3.163 3.211 3.155 3.209 1,135,687 +0.04(+1.10%)
Mar 02, 2006 3.233 3.233 3.162 3.174 2,034,531 -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.