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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2007 3.293 3.303 3.256 3.256 1,393,266 -0.05(-1.44%)
Jan 30, 2007 3.295 3.310 3.293 3.304 537,925 +0.01(+0.34%)
Jan 29, 2007 3.310 3.324 3.290 3.293 754,479 -0.02(-0.67%)
Jan 26, 2007 3.293 3.319 3.285 3.315 798,977 +0.03(+0.92%)
Jan 25, 2007 3.317 3.317 3.284 3.285 1,625,641 -0.01(-0.28%)
Jan 24, 2007 3.282 3.294 3.270 3.294 1,212,309 -0.00(-0.06%)
Jan 23, 2007 3.270 3.303 3.270 3.296 1,989,532 +0.02(+0.49%)
Jan 22, 2007 3.292 3.305 3.273 3.280 1,080,794 -0.03(-0.83%)
Jan 19, 2007 3.297 3.321 3.296 3.307 874,128 +0.01(+0.15%)
Jan 18, 2007 3.319 3.334 3.294 3.302 1,291,416 -0.02(-0.49%)
Jan 17, 2007 3.324 3.332 3.309 3.318 1,762,100 -0.05(-1.38%)
Jan 16, 2007 3.370 3.404 3.354 3.365 1,421,942 -0.04(-1.10%)
Jan 12, 2007 3.391 3.452 3.391 3.402 1,310,204 +0.01(+0.33%)
Jan 11, 2007 3.377 3.416 3.377 3.391 2,052,817 -0.01(-0.33%)
Jan 10, 2007 3.378 3.412 3.356 3.402 2,536,357 +0.00(+0.12%)
Jan 09, 2007 3.405 3.409 3.350 3.398 4,530,833 -0.02(-0.59%)
Jan 08, 2007 3.425 3.440 3.411 3.418 880,061 -0.01(-0.18%)
Jan 05, 2007 3.508 3.508 3.396 3.424 2,133,902 -0.08(-2.39%)
Jan 04, 2007 3.504 3.557 3.491 3.508 1,803,631 -0.00(-0.03%)
Jan 03, 2007 3.474 3.580 3.461 3.509 2,868,605 +0.03(+0.87%)
Dec 29, 2006 3.465 3.501 3.463 3.479 666,473 -0.02(-0.69%)
Dec 28, 2006 3.451 3.505 3.449 3.503 827,653 +0.05(+1.46%)
Dec 27, 2006 3.429 3.477 3.418 3.453 915,659 +0.02(+0.44%)
Dec 26, 2006 3.444 3.461 3.434 3.437 334,225 -0.01(-0.32%)
Dec 22, 2006 3.481 3.481 3.430 3.449 650,652 -0.02(-0.67%)
Dec 21, 2006 3.479 3.500 3.464 3.472 954,224 -0.03(-0.78%)
Dec 20, 2006 3.488 3.531 3.485 3.499 1,087,716 +0.02(+0.64%)
Dec 19, 2006 3.481 3.502 3.451 3.477 6,274,146 +0.00(+0.06%)
Dec 18, 2006 3.477 3.498 3.454 3.475 7,689,166 -0.02(-0.58%)
Dec 15, 2006 3.519 3.539 3.486 3.495 1,204,398 -0.04(-1.12%)
Dec 14, 2006 3.563 3.564 3.505 3.534 1,790,776 -0.03(-0.85%)
Dec 13, 2006 3.602 3.637 3.555 3.565 1,208,354 -0.05(-1.34%)
Dec 12, 2006 3.560 3.641 3.550 3.613 1,022,453 +0.03(+0.85%)
Dec 11, 2006 3.605 3.607 3.570 3.583 687,239 -0.03(-0.84%)
Dec 08, 2006 3.631 3.631 3.583 3.613 1,437,763 +0.01(+0.17%)
Dec 07, 2006 3.590 3.630 3.581 3.607 998,721 +0.03(+0.71%)
Dec 06, 2006 3.566 3.597 3.541 3.582 1,081,783 -0.01(-0.23%)
Dec 05, 2006 3.581 3.606 3.566 3.590 892,916 +0.02(+0.42%)
Dec 04, 2006 3.529 3.588 3.529 3.575 1,424,908 +0.06(+1.58%)
Dec 01, 2006 3.541 3.576 3.495 3.519 1,851,095 -0.05(-1.36%)
Nov 30, 2006 3.563 3.574 3.523 3.568 1,441,718 +0.00(+0.03%)
Nov 29, 2006 3.594 3.610 3.541 3.567 1,405,131 -0.03(-0.70%)
Nov 28, 2006 3.540 3.613 3.519 3.592 1,564,334 +0.03(+0.77%)
Nov 27, 2006 3.572 3.572 3.525 3.565 1,316,137 -0.00(-0.11%)
Nov 24, 2006 3.553 3.584 3.552 3.569 354,991 +0.03(+0.94%)
Nov 22, 2006 3.535 3.554 3.505 3.535 1,032,341 +0.00(+0.03%)
Nov 21, 2006 3.476 3.558 3.465 3.534 1,174,733 +0.06(+1.69%)
Nov 20, 2006 3.473 3.508 3.446 3.476 1,351,735 +0.02(+0.59%)
Nov 17, 2006 3.462 3.491 3.428 3.456 1,728,480 +0.02(+0.44%)
Nov 16, 2006 3.450 3.483 3.423 3.440 1,199,454 -0.08(-2.38%)
Nov 15, 2006 3.400 3.524 3.390 3.524 1,504,015 +0.10(+2.92%)
Nov 14, 2006 3.422 3.470 3.412 3.424 1,250,874 +0.00(+0.03%)
Nov 13, 2006 3.456 3.456 3.406 3.423 2,357,378 -0.06(-1.63%)
Nov 10, 2006 3.520 3.530 3.469 3.480 2,365,289 -0.04(-1.23%)
Nov 09, 2006 3.525 3.551 3.497 3.523 1,151,990 -0.01(-0.14%)
Nov 08, 2006 3.461 3.540 3.461 3.528 1,017,509 +0.04(+1.10%)
Nov 07, 2006 3.470 3.498 3.465 3.490 1,115,403 +0.06(+1.80%)
Nov 06, 2006 3.425 3.480 3.415 3.428 1,457,540 -0.02(-0.56%)
Nov 03, 2006 3.482 3.488 3.394 3.447 1,833,296 -0.02(-0.47%)
Nov 02, 2006 3.388 3.521 3.380 3.464 1,941,079 +0.07(+2.12%)
Nov 01, 2006 3.358 3.458 3.342 3.392 1,626,630 -0.04(-1.06%)
Oct 31, 2006 3.336 3.428 3.324 3.428 1,466,439 +0.09(+2.82%)
Oct 30, 2006 3.329 3.346 3.319 3.334 827,653 +0.01(+0.21%)
Oct 27, 2006 3.307 3.343 3.307 3.327 1,513,903 +0.02(+0.61%)
Oct 26, 2006 3.296 3.330 3.281 3.307 913,681 +0.00(+0.06%)
Oct 25, 2006 3.255 3.322 3.245 3.305 1,821,430 +0.04(+1.15%)
Oct 24, 2006 3.226 3.270 3.199 3.267 769,312 +0.03(+0.87%)
Oct 23, 2006 3.221 3.270 3.218 3.239 802,932 +0.01(+0.31%)
Oct 20, 2006 3.229 3.238 3.213 3.229 735,691 +0.02(+0.73%)
Oct 19, 2006 3.158 3.216 3.149 3.206 987,844 +0.06(+1.90%)
Oct 18, 2006 3.145 3.166 3.118 3.146 725,803 +0.00(+0.10%)
Oct 17, 2006 3.137 3.145 3.099 3.143 766,345 +0.01(+0.42%)
Oct 16, 2006 3.125 3.139 3.107 3.130 725,803 +0.00(+0.03%)
Oct 13, 2006 3.129 3.135 3.093 3.129 1,491,160 +0.00(+0.00%)
Oct 12, 2006 3.079 3.147 3.079 3.129 1,315,148 +0.05(+1.54%)
Oct 11, 2006 3.133 3.148 3.066 3.081 1,806,598 -0.06(-2.06%)
Oct 10, 2006 3.169 3.197 3.130 3.146 1,343,824 -0.02(-0.61%)
Oct 09, 2006 3.169 3.196 3.146 3.165 369,823 -0.02(-0.63%)
Oct 06, 2006 3.193 3.214 3.163 3.186 1,172,756 -0.01(-0.41%)
Oct 05, 2006 3.247 3.247 3.186 3.199 1,151,001 -0.03(-0.82%)
Oct 04, 2006 3.235 3.235 3.195 3.225 759,423 -0.01(-0.38%)
Oct 03, 2006 3.251 3.262 3.222 3.237 792,055 -0.04(-1.20%)
Oct 02, 2006 3.256 3.292 3.245 3.277 974,000 +0.01(+0.31%)
Sep 29, 2006 3.289 3.290 3.247 3.266 944,335 -0.05(-1.40%)
Sep 28, 2006 3.307 3.327 3.276 3.313 1,005,643 +0.03(+0.83%)
Sep 27, 2006 3.251 3.294 3.242 3.286 1,014,542 +0.03(+1.06%)
Sep 26, 2006 3.256 3.281 3.248 3.251 601,210 -0.02(-0.56%)
Sep 25, 2006 3.216 3.282 3.216 3.270 1,166,823 +0.05(+1.51%)
Sep 22, 2006 3.268 3.268 3.199 3.221 878,083 -0.03(-0.87%)
Sep 21, 2006 3.229 3.287 3.229 3.249 930,492 +0.01(+0.41%)
Sep 20, 2006 3.270 3.281 3.227 3.236 1,062,995 -0.01(-0.40%)
Sep 19, 2006 3.281 3.312 3.236 3.249 1,183,633 -0.03(-1.02%)
Sep 18, 2006 3.274 3.310 3.239 3.283 1,682,994 +0.03(+0.81%)
Sep 15, 2006 3.216 3.274 3.216 3.256 1,397,221 +0.04(+1.16%)
Sep 14, 2006 3.201 3.254 3.201 3.219 915,659 +0.01(+0.41%)
Sep 13, 2006 3.181 3.213 3.149 3.206 799,966 +0.02(+0.64%)
Sep 12, 2006 3.142 3.189 3.142 3.186 1,222,197 +0.03(+1.06%)
Sep 11, 2006 3.149 3.174 3.106 3.152 1,589,054 -0.02(-0.70%)
Sep 08, 2006 3.200 3.200 3.160 3.174 661,529 -0.02(-0.63%)
Sep 07, 2006 3.178 3.226 3.148 3.195 1,277,572 -0.05(-1.44%)
Sep 06, 2006 3.312 3.321 3.225 3.241 1,600,920 -0.08(-2.41%)
Sep 05, 2006 3.316 3.323 3.304 3.321 848,418 -0.02(-0.61%)
Sep 01, 2006 3.332 3.366 3.322 3.341 766,345 +0.01(+0.18%)
Aug 31, 2006 3.339 3.347 3.323 3.335 559,679 -0.00(-0.03%)
Aug 30, 2006 3.357 3.357 3.318 3.336 869,184 -0.02(-0.63%)
Aug 29, 2006 3.352 3.365 3.333 3.357 1,303,282 +0.01(+0.15%)
Aug 28, 2006 3.288 3.371 3.282 3.352 1,531,702 +0.06(+1.87%)
Aug 25, 2006 3.297 3.325 3.289 3.291 1,067,939 +0.01(+0.28%)
Aug 24, 2006 3.312 3.312 3.261 3.282 935,436 -0.02(-0.58%)
Aug 23, 2006 3.251 3.301 3.247 3.301 1,162,867 +0.06(+1.81%)
Aug 22, 2006 3.228 3.263 3.216 3.242 649,663 +0.02(+0.53%)
Aug 21, 2006 3.210 3.229 3.202 3.225 744,591 +0.04(+1.24%)
Aug 18, 2006 3.206 3.220 3.173 3.186 1,142,102 -0.04(-1.19%)
Aug 17, 2006 3.202 3.229 3.183 3.224 1,200,443 +0.01(+0.19%)
Aug 16, 2006 3.243 3.285 3.208 3.218 1,175,722 +0.00(+0.00%)
Aug 15, 2006 3.197 3.229 3.185 3.218 882,039 +0.03(+1.08%)
Aug 14, 2006 3.234 3.243 3.171 3.184 996,743 -0.05(-1.56%)
Aug 11, 2006 3.288 3.296 3.228 3.234 1,168,800 -0.09(-2.65%)
Aug 10, 2006 3.265 3.322 3.260 3.322 1,344,813 +0.03(+0.77%)
Aug 09, 2006 3.302 3.344 3.275 3.297 1,111,448 +0.00(+0.09%)
Aug 08, 2006 3.298 3.339 3.268 3.294 1,347,779 +0.02(+0.56%)
Aug 07, 2006 3.287 3.321 3.261 3.276 777,222 -0.00(-0.12%)
Aug 04, 2006 3.283 3.296 3.256 3.280 2,057,761 -0.00(-0.09%)
Aug 03, 2006 3.275 3.309 3.272 3.283 1,961,845 -0.01(-0.43%)
Aug 02, 2006 3.278 3.322 3.267 3.297 1,458,528 +0.02(+0.62%)
Aug 01, 2006 3.226 3.278 3.192 3.277 1,219,231 +0.04(+1.12%)
Jul 31, 2006 3.256 3.291 3.235 3.240 1,782,866 +0.00(+0.00%)
Jul 28, 2006 3.221 3.281 3.221 3.240 1,615,753 +0.02(+0.69%)
Jul 27, 2006 3.263 3.310 3.207 3.218 1,518,847 -0.03(-1.06%)
Jul 26, 2006 3.170 3.263 3.170 3.252 1,255,818 +0.07(+2.26%)
Jul 25, 2006 3.155 3.199 3.155 3.181 1,391,288 +0.04(+1.13%)
Jul 24, 2006 3.120 3.153 3.107 3.145 638,786 +0.04(+1.14%)
Jul 21, 2006 3.093 3.117 3.078 3.110 797,988 +0.02(+0.56%)
Jul 20, 2006 3.084 3.122 3.084 3.093 927,525 -0.00(-0.10%)
Jul 19, 2006 3.087 3.106 3.070 3.096 800,954 +0.00(+0.10%)
Jul 18, 2006 3.111 3.128 3.084 3.093 852,374 -0.01(-0.36%)
Jul 17, 2006 3.150 3.150 3.091 3.104 2,295,081 -0.05(-1.73%)
Jul 14, 2006 3.163 3.170 3.144 3.158 1,109,470 +0.01(+0.19%)
Jul 13, 2006 3.160 3.178 3.145 3.152 2,230,807 -0.00(-0.03%)
Jul 12, 2006 3.169 3.169 3.149 3.153 3,550,900 -0.02(-0.70%)
Jul 11, 2006 3.136 3.180 3.136 3.175 1,006,632 +0.02(+0.67%)
Jul 10, 2006 3.186 3.192 3.128 3.154 3,597,375 -0.03(-0.92%)
Jul 07, 2006 3.166 3.202 3.140 3.184 3,886,114 +0.06(+1.78%)
Jul 06, 2006 3.133 3.158 3.117 3.128 1,246,918 -0.01(-0.32%)
Jul 05, 2006 3.120 3.144 3.099 3.138 6,471,913 +0.03(+0.84%)
Jul 03, 2006 3.080 3.115 3.067 3.112 305,549 +0.02(+0.65%)
Jun 30, 2006 3.099 3.119 3.080 3.092 1,585,099 -0.01(-0.20%)
Jun 29, 2006 3.042 3.110 3.042 3.098 6,736,920 +0.07(+2.30%)
Jun 28, 2006 3.014 3.042 3.008 3.028 1,365,578 +0.02(+0.77%)
Jun 27, 2006 3.035 3.035 3.002 3.005 6,672,646 -0.03(-1.07%)
Jun 26, 2006 2.983 3.053 2.981 3.037 7,378,673 +0.03(+0.87%)
Jun 23, 2006 2.946 3.021 2.934 3.011 6,918,865 +0.05(+1.53%)
Jun 22, 2006 2.998 3.007 2.952 2.965 821,720 -0.04(-1.31%)
Jun 21, 2006 3.036 3.043 2.998 3.005 1,037,286 -0.01(-0.34%)
Jun 20, 2006 3.049 3.051 3.005 3.015 795,021 -0.02(-0.50%)
Jun 19, 2006 3.041 3.041 3.009 3.030 1,285,483 -0.01(-0.37%)
Jun 16, 2006 3.056 3.063 3.029 3.041 1,616,742 -0.01(-0.33%)
Jun 15, 2006 3.010 3.059 2.987 3.051 2,485,926 +0.03(+1.11%)
Jun 14, 2006 3.005 3.043 2.995 3.018 868,195 +0.02(+0.64%)
Jun 13, 2006 3.084 3.104 2.990 2.998 1,382,388 -0.09(-3.04%)
Jun 12, 2006 3.111 3.134 3.075 3.093 1,193,521 +0.00(+0.03%)
Jun 09, 2006 3.100 3.116 3.088 3.092 1,165,834 +0.05(+1.56%)
Jun 08, 2006 3.034 3.050 2.983 3.044 2,037,985 +0.01(+0.17%)
Jun 07, 2006 3.159 3.159 3.035 3.039 1,323,058 -0.07(-2.15%)
Jun 06, 2006 3.140 3.159 3.091 3.106 2,598,653 -0.06(-1.76%)
Jun 05, 2006 3.213 3.213 3.155 3.161 1,965,800 -0.04(-1.23%)
Jun 02, 2006 3.221 3.226 3.196 3.201 3,008,030 +0.01(+0.16%)
Jun 01, 2006 3.197 3.205 3.157 3.196 4,614,884 +0.00(+0.00%)
May 31, 2006 3.155 3.237 3.138 3.196 7,046,425 +0.11(+3.71%)
May 30, 2006 3.017 3.105 3.017 3.081 1,105,515 +0.08(+2.70%)
May 26, 2006 3.014 3.014 2.966 3.001 4,077,948 -0.01(-0.30%)
May 25, 2006 2.902 3.011 2.902 3.010 6,569,807 +0.12(+4.31%)
May 24, 2006 2.892 2.904 2.857 2.885 1,207,365 -0.02(-0.70%)
May 23, 2006 2.963 2.963 2.904 2.905 593,299 -0.05(-1.54%)
May 22, 2006 2.948 2.972 2.901 2.951 564,623 +0.01(+0.38%)
May 19, 2006 2.944 2.979 2.899 2.940 344,113 -0.00(-0.03%)
May 18, 2006 2.918 2.964 2.917 2.941 5,253,670 -0.00(-0.10%)
May 17, 2006 3.006 3.006 2.930 2.944 777,222 -0.07(-2.32%)
May 16, 2006 3.006 3.032 3.006 3.014 1,038,274 +0.02(+0.74%)
May 15, 2006 2.938 3.004 2.938 2.991 2,494,826 +0.03(+0.96%)
May 12, 2006 2.981 2.990 2.953 2.963 858,307 -0.03(-0.85%)
May 11, 2006 3.042 3.042 2.980 2.988 611,098 -0.08(-2.51%)
May 10, 2006 3.035 3.072 3.022 3.065 945,324 +0.02(+0.76%)
May 09, 2006 3.052 3.081 3.034 3.042 1,101,560 -0.01(-0.17%)
May 08, 2006 3.047 3.049 3.021 3.047 2,126,980 -0.00(-0.10%)
May 05, 2006 3.034 3.050 3.015 3.050 591,322 +0.03(+1.11%)
May 04, 2006 3.034 3.048 3.009 3.017 888,961 -0.03(-1.00%)
May 03, 2006 3.049 3.068 3.021 3.047 1,098,593 +0.02(+0.53%)
May 02, 2006 3.033 3.042 2.990 3.031 706,026 +0.02(+0.60%)
May 01, 2006 3.008 3.023 2.997 3.013 585,389 -0.00(-0.13%)
Apr 28, 2006 3.016 3.024 2.986 3.017 1,312,181 +0.00(+0.07%)
Apr 27, 2006 3.013 3.034 2.985 3.015 602,199 +0.00(+0.07%)
Apr 26, 2006 2.987 3.022 2.987 3.013 646,696 +0.05(+1.53%)
Apr 25, 2006 2.972 2.987 2.964 2.967 490,461 -0.01(-0.20%)
Apr 24, 2006 2.958 2.982 2.952 2.973 1,283,505 +0.01(+0.38%)
Apr 21, 2006 3.003 3.003 2.953 2.962 2,702,481 -0.02(-0.68%)
Apr 20, 2006 3.025 3.041 2.973 2.982 866,217 -0.06(-1.86%)
Apr 19, 2006 3.005 3.060 3.005 3.039 2,571,955 +0.03(+1.11%)
Apr 18, 2006 2.993 3.007 2.977 3.006 1,811,542 +0.06(+1.89%)
Apr 17, 2006 2.943 2.969 2.943 2.950 792,055 +0.02(+0.59%)
Apr 13, 2006 2.943 2.947 2.920 2.933 463,762 -0.01(-0.34%)
Apr 12, 2006 2.949 2.950 2.930 2.943 728,770 -0.01(-0.24%)
Apr 11, 2006 2.933 2.950 2.913 2.950 936,425 +0.02(+0.59%)
Apr 10, 2006 2.916 2.942 2.896 2.933 794,033 +0.02(+0.73%)
Apr 07, 2006 2.900 2.917 2.900 2.912 4,311,312 +0.01(+0.35%)
Apr 06, 2006 2.895 2.908 2.884 2.901 610,110 +0.02(+0.60%)
Apr 05, 2006 2.876 2.898 2.859 2.884 1,057,062 +0.01(+0.28%)
Apr 04, 2006 2.882 2.898 2.838 2.876 1,054,096 -0.00(-0.04%)
Apr 03, 2006 2.903 2.918 2.863 2.877 1,465,450 -0.04(-1.45%)
Mar 31, 2006 2.996 2.996 2.896 2.920 1,473,361 -0.09(-2.99%)
Mar 30, 2006 2.951 3.013 2.951 3.010 2,233,774 +0.08(+2.73%)
Mar 29, 2006 2.914 2.953 2.914 2.930 885,994 +0.01(+0.24%)
Mar 28, 2006 2.913 2.938 2.913 2.923 621,976 -0.01(-0.24%)
Mar 27, 2006 2.965 2.965 2.917 2.930 2,132,913 -0.06(-1.93%)
Mar 24, 2006 2.985 3.024 2.978 2.987 795,021 +0.00(+0.07%)
Mar 23, 2006 2.983 3.013 2.951 2.985 682,294 -0.00(-0.07%)
Mar 22, 2006 2.980 2.996 2.945 2.987 762,390 -0.00(-0.07%)
Mar 21, 2006 3.015 3.015 2.982 2.989 1,317,125 -0.03(-1.00%)
Mar 20, 2006 3.044 3.075 3.017 3.020 607,143 -0.04(-1.16%)
Mar 17, 2006 3.147 3.147 3.051 3.055 1,027,397 -0.09(-2.92%)
Mar 16, 2006 3.101 3.147 3.093 3.147 755,468 +0.05(+1.70%)
Mar 15, 2006 3.097 3.105 3.065 3.095 606,154 +0.00(+0.00%)
Mar 14, 2006 3.049 3.105 3.049 3.095 1,624,652 +0.04(+1.29%)
Mar 13, 2006 3.053 3.063 3.031 3.055 433,108 +0.00(+0.07%)
Mar 10, 2006 3.044 3.076 3.022 3.053 622,964 +0.01(+0.20%)
Mar 09, 2006 3.064 3.083 3.043 3.047 760,412 -0.02(-0.63%)
Mar 08, 2006 3.066 3.071 3.046 3.066 1,705,737 -0.02(-0.66%)
Mar 07, 2006 3.082 3.105 3.059 3.086 2,815,208 -0.03(-0.84%)
Mar 06, 2006 3.160 3.160 3.092 3.113 1,418,975 -0.04(-1.19%)
Mar 03, 2006 3.105 3.152 3.097 3.150 1,156,934 +0.03(+1.10%)
Mar 02, 2006 3.173 3.173 3.104 3.116 2,072,594 -0.04(-1.16%)
Mar 01, 2006 3.178 3.182 3.141 3.152 2,046,884 -0.04(-1.11%)
Feb 28, 2006 3.188 3.193 3.169 3.188 1,619,708 +0.00(+0.00%)
Feb 27, 2006 3.168 3.198 3.166 3.188 383,667 +0.01(+0.29%)
Feb 24, 2006 3.182 3.195 3.168 3.178 917,637 -0.01(-0.19%)
Feb 23, 2006 3.199 3.212 3.144 3.185 799,966 -0.02(-0.66%)
Feb 22, 2006 3.192 3.215 3.182 3.206 612,087 +0.01(+0.41%)
Feb 21, 2006 3.143 3.193 3.136 3.193 1,829,341 +0.04(+1.32%)
Feb 17, 2006 3.135 3.162 3.113 3.151 2,943,756 +0.04(+1.27%)
Feb 16, 2006 3.042 3.116 3.035 3.112 2,479,993 +0.01(+0.46%)
Feb 15, 2006 3.154 3.154 3.062 3.098 4,388,441 -0.05(-1.73%)
Feb 14, 2006 3.120 3.164 3.118 3.152 1,359,645 +0.03(+0.97%)
Feb 13, 2006 3.154 3.161 3.100 3.122 1,772,977 -0.05(-1.56%)
Feb 10, 2006 3.221 3.221 3.159 3.171 1,628,608 -0.05(-1.54%)
Feb 09, 2006 3.218 3.265 3.216 3.221 1,062,995 +0.02(+0.76%)
Feb 08, 2006 3.204 3.213 3.169 3.197 1,712,659 -0.01(-0.44%)
Feb 07, 2006 3.212 3.214 3.172 3.211 1,527,747 -0.00(-0.06%)
Feb 06, 2006 3.208 3.219 3.184 3.213 913,681 +0.01(+0.35%)
Feb 03, 2006 3.178 3.207 3.139 3.202 1,113,426 +0.02(+0.73%)
Feb 02, 2006 3.204 3.236 3.171 3.178 1,273,617 -0.03(-0.79%)
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.