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

Enbridge (NY: ENB )

35.59 +0.05 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Aug 31, 2006 3.485 3.494 3.469 3.481 536,211 -0.00(-0.03%)
Aug 30, 2006 3.504 3.504 3.463 3.482 832,738 -0.02(-0.63%)
Aug 29, 2006 3.499 3.512 3.479 3.504 1,248,634 +0.01(+0.15%)
Aug 28, 2006 3.432 3.519 3.425 3.499 1,467,477 +0.06(+1.87%)
Aug 25, 2006 3.441 3.471 3.433 3.435 1,023,160 +0.01(+0.28%)
Aug 24, 2006 3.457 3.457 3.404 3.425 896,212 -0.02(-0.58%)
Aug 23, 2006 3.394 3.445 3.389 3.445 1,114,107 +0.06(+1.81%)
Aug 22, 2006 3.369 3.406 3.357 3.384 622,422 +0.02(+0.53%)
Aug 21, 2006 3.350 3.370 3.342 3.366 713,370 +0.04(+1.24%)
Aug 18, 2006 3.346 3.361 3.312 3.325 1,094,213 -0.04(-1.19%)
Aug 17, 2006 3.342 3.370 3.322 3.365 1,150,107 +0.01(+0.19%)
Aug 16, 2006 3.385 3.428 3.348 3.359 1,126,423 +0.00(+0.00%)
Aug 15, 2006 3.337 3.370 3.324 3.359 845,054 +0.04(+1.08%)
Aug 14, 2006 3.376 3.385 3.310 3.323 954,949 -0.05(-1.56%)
Aug 11, 2006 3.432 3.440 3.369 3.376 1,119,792 -0.09(-2.65%)
Aug 10, 2006 3.408 3.467 3.403 3.467 1,288,424 +0.03(+0.77%)
Aug 09, 2006 3.446 3.491 3.418 3.441 1,064,844 +0.00(+0.09%)
Aug 08, 2006 3.442 3.485 3.412 3.438 1,291,266 +0.02(+0.56%)
Aug 07, 2006 3.431 3.466 3.404 3.419 744,633 -0.00(-0.12%)
Aug 04, 2006 3.426 3.440 3.399 3.423 1,971,478 -0.00(-0.09%)
Aug 03, 2006 3.418 3.454 3.415 3.426 1,879,583 -0.01(-0.43%)
Aug 02, 2006 3.421 3.467 3.410 3.441 1,397,371 +0.02(+0.62%)
Aug 01, 2006 3.367 3.421 3.331 3.420 1,168,107 +0.04(+1.12%)
Jul 31, 2006 3.399 3.435 3.377 3.382 1,708,109 +0.00(+0.00%)
Jul 28, 2006 3.362 3.424 3.362 3.382 1,548,003 +0.02(+0.69%)
Jul 27, 2006 3.406 3.455 3.347 3.359 1,455,161 -0.04(-1.06%)
Jul 26, 2006 3.309 3.406 3.309 3.395 1,203,160 +0.07(+2.26%)
Jul 25, 2006 3.293 3.339 3.293 3.320 1,332,950 +0.04(+1.13%)
Jul 24, 2006 3.256 3.291 3.243 3.283 612,001 +0.04(+1.14%)
Jul 21, 2006 3.228 3.253 3.213 3.246 764,528 +0.02(+0.56%)
Jul 20, 2006 3.219 3.258 3.219 3.228 888,633 -0.00(-0.10%)
Jul 19, 2006 3.223 3.242 3.205 3.231 767,370 +0.00(+0.10%)
Jul 18, 2006 3.247 3.265 3.219 3.228 816,633 -0.01(-0.36%)
Jul 17, 2006 3.288 3.288 3.226 3.239 2,198,847 -0.06(-1.73%)
Jul 14, 2006 3.302 3.309 3.282 3.296 1,062,949 +0.01(+0.19%)
Jul 13, 2006 3.299 3.318 3.283 3.290 2,137,268 -0.00(-0.03%)
Jul 12, 2006 3.308 3.308 3.287 3.291 3,402,007 -0.02(-0.70%)
Jul 11, 2006 3.273 3.319 3.273 3.314 964,423 +0.02(+0.67%)
Jul 10, 2006 3.325 3.331 3.265 3.292 3,446,534 -0.03(-0.92%)
Jul 07, 2006 3.305 3.342 3.277 3.323 3,723,166 +0.06(+1.78%)
Jul 06, 2006 3.270 3.296 3.253 3.265 1,194,634 -0.01(-0.32%)
Jul 05, 2006 3.256 3.282 3.234 3.275 6,200,540 +0.03(+0.84%)
Jul 03, 2006 3.215 3.251 3.201 3.248 292,737 +0.02(+0.65%)
Jun 30, 2006 3.234 3.255 3.215 3.227 1,518,635 -0.01(-0.20%)
Jun 29, 2006 3.175 3.246 3.175 3.233 6,454,435 +0.07(+2.30%)
Jun 28, 2006 3.146 3.175 3.139 3.160 1,308,318 +0.02(+0.77%)
Jun 27, 2006 3.168 3.168 3.133 3.136 6,392,856 -0.03(-1.07%)
Jun 26, 2006 3.114 3.187 3.112 3.170 7,069,279 +0.03(+0.87%)
Jun 23, 2006 3.075 3.153 3.062 3.142 6,628,751 +0.05(+1.53%)
Jun 22, 2006 3.130 3.138 3.081 3.095 787,264 -0.04(-1.31%)
Jun 21, 2006 3.169 3.176 3.130 3.136 993,791 -0.01(-0.34%)
Jun 20, 2006 3.182 3.185 3.136 3.147 761,685 -0.02(-0.50%)
Jun 19, 2006 3.174 3.174 3.140 3.162 1,231,581 -0.01(-0.37%)
Jun 16, 2006 3.190 3.197 3.161 3.174 1,548,950 -0.01(-0.33%)
Jun 15, 2006 3.141 3.193 3.118 3.185 2,381,689 +0.03(+1.11%)
Jun 14, 2006 3.136 3.176 3.127 3.150 831,791 +0.02(+0.64%)
Jun 13, 2006 3.219 3.239 3.121 3.130 1,324,424 -0.10(-3.04%)
Jun 12, 2006 3.247 3.271 3.210 3.228 1,143,476 +0.00(+0.03%)
Jun 09, 2006 3.235 3.252 3.224 3.227 1,116,949 +0.05(+1.56%)
Jun 08, 2006 3.167 3.184 3.114 3.177 1,952,530 +0.01(+0.17%)
Jun 07, 2006 3.298 3.298 3.168 3.172 1,267,581 -0.07(-2.15%)
Jun 06, 2006 3.277 3.298 3.226 3.242 2,489,689 -0.06(-1.76%)
Jun 05, 2006 3.353 3.353 3.293 3.300 1,883,372 -0.04(-1.23%)
Jun 02, 2006 3.362 3.367 3.336 3.341 2,881,901 +0.01(+0.16%)
Jun 01, 2006 3.337 3.345 3.295 3.336 4,421,378 +0.00(+0.00%)
May 31, 2006 3.293 3.379 3.275 3.336 6,750,962 +0.12(+3.71%)
May 30, 2006 3.149 3.241 3.149 3.216 1,059,160 +0.08(+2.70%)
May 26, 2006 3.146 3.146 3.096 3.132 3,906,956 -0.01(-0.30%)
May 25, 2006 3.029 3.142 3.029 3.141 6,294,330 +0.13(+4.31%)
May 24, 2006 3.019 3.032 2.982 3.011 1,156,739 -0.02(-0.70%)
May 23, 2006 3.093 3.093 3.032 3.033 568,422 -0.05(-1.54%)
May 22, 2006 3.077 3.102 3.028 3.080 540,948 +0.01(+0.38%)
May 19, 2006 3.073 3.110 3.026 3.068 329,684 -0.00(-0.03%)
May 18, 2006 3.045 3.094 3.044 3.070 5,033,379 -0.00(-0.10%)
May 17, 2006 3.137 3.137 3.058 3.073 744,633 -0.07(-2.32%)
May 16, 2006 3.137 3.165 3.137 3.146 994,739 +0.02(+0.74%)
May 15, 2006 3.066 3.135 3.066 3.122 2,390,216 +0.03(+0.96%)
May 12, 2006 3.112 3.121 3.082 3.093 822,317 -0.03(-0.85%)
May 11, 2006 3.175 3.175 3.111 3.119 585,475 -0.08(-2.51%)
May 10, 2006 3.168 3.207 3.154 3.199 905,686 +0.02(+0.76%)
May 09, 2006 3.186 3.216 3.167 3.175 1,055,370 -0.01(-0.17%)
May 08, 2006 3.180 3.182 3.153 3.180 2,037,794 -0.00(-0.10%)
May 05, 2006 3.167 3.184 3.147 3.184 566,527 +0.03(+1.11%)
May 04, 2006 3.167 3.181 3.140 3.149 851,686 -0.03(-1.00%)
May 03, 2006 3.182 3.203 3.153 3.180 1,052,528 +0.02(+0.53%)
May 02, 2006 3.166 3.175 3.121 3.163 676,422 +0.02(+0.60%)
May 01, 2006 3.139 3.155 3.129 3.144 560,843 -0.00(-0.13%)
Apr 28, 2006 3.148 3.156 3.117 3.149 1,257,160 +0.00(+0.07%)
Apr 27, 2006 3.144 3.167 3.116 3.147 576,948 +0.00(+0.07%)
Apr 26, 2006 3.118 3.154 3.118 3.144 619,580 +0.05(+1.53%)
Apr 25, 2006 3.102 3.118 3.094 3.097 469,895 -0.01(-0.20%)
Apr 24, 2006 3.087 3.113 3.081 3.103 1,229,687 +0.01(+0.38%)
Apr 21, 2006 3.134 3.134 3.082 3.092 2,589,163 -0.02(-0.68%)
Apr 20, 2006 3.157 3.174 3.103 3.113 829,896 -0.06(-1.86%)
Apr 19, 2006 3.136 3.194 3.136 3.172 2,464,110 +0.03(+1.11%)
Apr 18, 2006 3.124 3.138 3.108 3.137 1,735,582 +0.06(+1.89%)
Apr 17, 2006 3.072 3.099 3.072 3.079 758,843 +0.02(+0.59%)
Apr 13, 2006 3.072 3.076 3.048 3.061 444,316 -0.01(-0.34%)
Apr 12, 2006 3.078 3.079 3.058 3.072 698,212 -0.01(-0.24%)
Apr 11, 2006 3.061 3.079 3.040 3.079 897,159 +0.02(+0.59%)
Apr 10, 2006 3.043 3.071 3.023 3.061 760,738 +0.02(+0.73%)
Apr 07, 2006 3.027 3.044 3.027 3.039 4,130,535 +0.01(+0.35%)
Apr 06, 2006 3.022 3.036 3.010 3.028 584,527 +0.02(+0.60%)
Apr 05, 2006 3.002 3.025 2.984 3.010 1,012,739 +0.01(+0.28%)
Apr 04, 2006 3.008 3.025 2.962 3.002 1,009,897 -0.00(-0.04%)
Apr 03, 2006 3.030 3.045 2.988 3.003 1,404,003 -0.04(-1.45%)
Mar 31, 2006 3.128 3.128 3.023 3.047 1,411,582 -0.09(-2.99%)
Mar 30, 2006 3.080 3.144 3.080 3.141 2,140,110 +0.08(+2.73%)
Mar 29, 2006 3.041 3.082 3.041 3.058 848,844 +0.01(+0.24%)
Mar 28, 2006 3.040 3.066 3.040 3.051 595,896 -0.01(-0.24%)
Mar 27, 2006 3.095 3.095 3.044 3.058 2,043,478 -0.06(-1.93%)
Mar 24, 2006 3.116 3.156 3.109 3.118 761,685 +0.00(+0.07%)
Mar 23, 2006 3.114 3.144 3.080 3.116 653,685 -0.00(-0.07%)
Mar 22, 2006 3.111 3.128 3.074 3.118 730,422 -0.00(-0.07%)
Mar 21, 2006 3.147 3.147 3.113 3.120 1,261,897 -0.03(-1.00%)
Mar 20, 2006 3.177 3.210 3.149 3.152 581,685 -0.04(-1.16%)
Mar 17, 2006 3.285 3.285 3.185 3.189 984,318 -0.10(-2.92%)
Mar 16, 2006 3.236 3.285 3.228 3.285 723,791 +0.05(+1.70%)
Mar 15, 2006 3.232 3.241 3.199 3.230 580,738 +0.00(+0.00%)
Mar 14, 2006 3.182 3.241 3.182 3.230 1,556,529 +0.04(+1.29%)
Mar 13, 2006 3.187 3.197 3.163 3.189 414,948 +0.00(+0.07%)
Mar 10, 2006 3.177 3.211 3.154 3.187 596,843 +0.01(+0.20%)
Mar 09, 2006 3.198 3.218 3.176 3.180 728,527 -0.02(-0.63%)
Mar 08, 2006 3.200 3.206 3.179 3.200 1,634,214 -0.02(-0.66%)
Mar 07, 2006 3.217 3.241 3.193 3.222 2,697,164 -0.03(-0.84%)
Mar 06, 2006 3.299 3.299 3.227 3.249 1,359,476 -0.04(-1.19%)
Mar 03, 2006 3.241 3.290 3.232 3.288 1,108,423 +0.04(+1.10%)
Mar 02, 2006 3.312 3.312 3.239 3.252 1,985,688 -0.04(-1.15%)
Mar 01, 2006 3.318 3.321 3.279 3.290 1,961,057 -0.04(-1.11%)
Feb 28, 2006 3.327 3.332 3.308 3.327 1,551,793 +0.00(+0.00%)
Feb 27, 2006 3.307 3.338 3.305 3.327 367,579 +0.01(+0.29%)
Feb 24, 2006 3.321 3.334 3.307 3.318 879,159 -0.01(-0.19%)
Feb 23, 2006 3.339 3.352 3.282 3.324 766,422 -0.02(-0.66%)
Feb 22, 2006 3.331 3.356 3.321 3.346 586,422 +0.01(+0.41%)
Feb 21, 2006 3.281 3.332 3.273 3.332 1,752,635 +0.04(+1.32%)
Feb 17, 2006 3.272 3.301 3.249 3.289 2,820,322 +0.04(+1.27%)
Feb 16, 2006 3.175 3.252 3.168 3.248 2,376,005 +0.01(+0.46%)
Feb 15, 2006 3.292 3.292 3.196 3.233 4,204,430 -0.06(-1.73%)
Feb 14, 2006 3.256 3.303 3.254 3.290 1,302,634 +0.03(+0.97%)
Feb 13, 2006 3.292 3.300 3.235 3.258 1,698,635 -0.05(-1.56%)
Feb 10, 2006 3.362 3.362 3.298 3.310 1,560,319 -0.05(-1.54%)
Feb 09, 2006 3.359 3.408 3.357 3.362 1,018,423 +0.03(+0.76%)
Feb 08, 2006 3.344 3.353 3.308 3.337 1,640,845 -0.01(-0.44%)
Feb 07, 2006 3.352 3.355 3.311 3.351 1,463,687 -0.00(-0.06%)
Feb 06, 2006 3.348 3.360 3.323 3.353 875,370 +0.01(+0.35%)
Feb 03, 2006 3.318 3.347 3.276 3.342 1,066,739 +0.02(+0.73%)
Feb 02, 2006 3.344 3.378 3.310 3.318 1,220,213 -0.03(-0.79%)
Feb 01, 2006 3.355 3.362 3.339 3.344 1,757,372 -0.01(-0.22%)
Jan 31, 2006 3.355 3.369 3.339 3.351 1,392,634 -0.00(-0.09%)
Jan 30, 2006 3.352 3.378 3.345 3.355 720,001 +0.00(+0.06%)
Jan 27, 2006 3.336 3.377 3.336 3.352 435,790 +0.02(+0.51%)
Jan 26, 2006 3.359 3.367 3.314 3.336 4,191,167 -0.03(-0.78%)
Jan 25, 2006 3.355 3.377 3.341 3.362 2,962,427 +0.02(+0.70%)
Jan 24, 2006 3.288 3.341 3.279 3.339 2,205,478 +0.05(+1.48%)
Jan 23, 2006 3.220 3.292 3.220 3.290 1,195,581 +0.06(+1.90%)
Jan 20, 2006 3.224 3.258 3.213 3.229 502,106 +0.02(+0.66%)
Jan 19, 2006 3.186 3.215 3.151 3.208 709,580 +0.03(+0.90%)
Jan 18, 2006 3.215 3.215 3.147 3.179 1,020,318 -0.05(-1.54%)
Jan 17, 2006 3.272 3.276 3.220 3.229 832,738 -0.03(-1.00%)
Jan 13, 2006 3.241 3.271 3.241 3.262 486,948 +0.02(+0.59%)
Jan 12, 2006 3.265 3.271 3.219 3.243 631,896 -0.02(-0.68%)
Jan 11, 2006 3.262 3.282 3.262 3.265 662,212 +0.00(+0.06%)
Jan 10, 2006 3.206 3.271 3.196 3.263 823,265 +0.06(+1.78%)
Jan 09, 2006 3.239 3.239 3.203 3.206 869,686 -0.05(-1.49%)
Jan 06, 2006 3.270 3.270 3.228 3.254 1,052,528 -0.02(-0.48%)
Jan 05, 2006 3.325 3.325 3.256 3.270 726,633 -0.07(-2.15%)
Jan 04, 2006 3.363 3.381 3.339 3.342 976,739 -0.02(-0.72%)
Jan 03, 2006 3.300 3.384 3.293 3.366 1,310,213 +0.07(+1.98%)
Dec 30, 2005 3.317 3.317 3.280 3.301 360,948 -0.02(-0.48%)
Dec 29, 2005 3.334 3.338 3.302 3.317 519,159 -0.02(-0.48%)
Dec 28, 2005 3.302 3.334 3.302 3.332 536,211 +0.06(+1.94%)
Dec 27, 2005 3.343 3.349 3.253 3.269 406,421 -0.06(-1.81%)
Dec 23, 2005 3.304 3.351 3.301 3.329 576,948 +0.01(+0.41%)
Dec 22, 2005 3.300 3.328 3.291 3.315 1,806,635 +0.02(+0.51%)
Dec 21, 2005 3.275 3.311 3.264 3.299 528,632 +0.02(+0.71%)
Dec 20, 2005 3.288 3.299 3.255 3.275 605,369 -0.01(-0.32%)
Dec 19, 2005 3.317 3.324 3.256 3.286 702,001 -0.01(-0.35%)
Dec 16, 2005 3.304 3.327 3.281 3.298 638,527 +0.01(+0.42%)
Dec 15, 2005 3.276 3.301 3.257 3.284 958,739 +0.01(+0.19%)
Dec 14, 2005 3.285 3.312 3.269 3.277 589,264 +0.01(+0.26%)
Dec 13, 2005 3.270 3.299 3.264 3.269 600,632 +0.01(+0.36%)
Dec 12, 2005 3.256 3.277 3.251 3.257 633,790 +0.03(+0.78%)
Dec 09, 2005 3.231 3.270 3.230 3.232 614,843 +0.01(+0.20%)
Dec 08, 2005 3.284 3.304 3.224 3.226 1,158,634 -0.04(-1.10%)
Dec 07, 2005 3.312 3.315 3.261 3.262 642,317 -0.04(-1.34%)
Dec 06, 2005 3.289 3.345 3.282 3.306 1,040,212 +0.03(+0.93%)
Dec 05, 2005 3.283 3.313 3.274 3.275 645,159 -0.01(-0.23%)
Dec 02, 2005 3.272 3.304 3.235 3.283 820,422 +0.01(+0.39%)
Dec 01, 2005 3.271 3.291 3.225 3.270 1,513,898 -0.01(-0.35%)
Nov 30, 2005 3.352 3.389 3.266 3.282 808,107 -0.09(-2.57%)
Nov 29, 2005 3.364 3.410 3.361 3.368 572,211 -0.00(-0.06%)
Nov 28, 2005 3.445 3.462 3.349 3.370 1,450,424 -0.06(-1.72%)
Nov 25, 2005 3.482 3.495 3.400 3.429 1,390,740 +0.14(+4.17%)
Nov 23, 2005 3.246 3.293 3.237 3.292 1,985,688 +0.05(+1.60%)
Nov 22, 2005 3.224 3.252 3.190 3.241 1,532,845 +0.03(+0.99%)
Nov 21, 2005 3.210 3.224 3.189 3.209 1,006,107 +0.00(+0.13%)
Nov 18, 2005 3.190 3.213 3.189 3.205 672,633 +0.01(+0.40%)
Nov 17, 2005 3.190 3.200 3.171 3.192 1,150,107 +0.02(+0.50%)
Nov 16, 2005 3.169 3.188 3.154 3.176 605,369 +0.01(+0.47%)
Nov 15, 2005 3.155 3.192 3.148 3.161 1,506,319 -0.02(-0.53%)
Nov 14, 2005 3.188 3.213 3.157 3.178 890,528 -0.02(-0.63%)
Nov 11, 2005 3.193 3.213 3.144 3.198 801,475 +0.02(+0.76%)
Nov 10, 2005 3.272 3.272 3.153 3.174 2,159,057 -0.05(-1.41%)
Nov 09, 2005 3.193 3.234 3.168 3.219 886,738 +0.02(+0.73%)
Nov 08, 2005 3.192 3.216 3.168 3.196 860,212 -0.01(-0.33%)
Nov 07, 2005 3.294 3.294 3.196 3.207 933,160 -0.07(-2.22%)
Nov 04, 2005 3.197 3.295 3.197 3.280 915,159 +0.07(+2.24%)
Nov 03, 2005 3.275 3.299 3.203 3.208 1,926,004 -0.04(-1.11%)
Nov 02, 2005 3.224 3.254 3.211 3.244 952,107 +0.02(+0.69%)
Nov 01, 2005 3.239 3.252 3.200 3.222 1,376,529 -0.02(-0.55%)
Oct 31, 2005 3.267 3.298 3.222 3.239 4,032,956 +0.09(+2.88%)
Oct 28, 2005 3.180 3.197 3.143 3.149 811,896 -0.01(-0.23%)
Oct 27, 2005 3.122 3.187 3.103 3.156 1,135,897 +0.03(+1.08%)
Oct 26, 2005 3.159 3.181 3.105 3.122 1,243,897 -0.04(-1.17%)
Oct 25, 2005 3.130 3.186 3.124 3.159 1,336,739 +0.05(+1.49%)
Oct 24, 2005 3.065 3.121 3.041 3.113 1,420,108 +0.05(+1.55%)
Oct 21, 2005 3.032 3.090 2.971 3.065 1,569,793 +0.01(+0.24%)
Oct 20, 2005 3.087 3.094 3.029 3.058 1,927,899 -0.02(-0.62%)
Oct 19, 2005 3.040 3.078 2.994 3.077 1,575,477 +0.04(+1.29%)
Oct 18, 2005 3.076 3.076 3.022 3.038 1,689,161 -0.07(-2.14%)
Oct 17, 2005 3.135 3.163 3.084 3.104 1,573,582 +0.01(+0.38%)
Oct 14, 2005 3.093 3.104 3.064 3.093 1,699,582 +0.00(+0.14%)
Oct 13, 2005 3.169 3.178 3.057 3.089 2,926,427 -0.11(-3.34%)
Oct 12, 2005 3.230 3.232 3.181 3.195 2,351,373 +0.03(+1.00%)
Oct 11, 2005 3.195 3.201 3.143 3.163 1,382,213 -0.03(-0.96%)
Oct 10, 2005 3.198 3.219 3.169 3.194 595,896 +0.01(+0.33%)
Oct 07, 2005 3.193 3.237 3.120 3.184 1,853,056 +0.02(+0.53%)
Oct 06, 2005 3.182 3.210 3.060 3.167 2,718,953 -0.03(-0.99%)
Oct 05, 2005 3.295 3.299 3.188 3.198 1,167,160 -0.10(-2.92%)
Oct 04, 2005 3.357 3.357 3.287 3.294 1,055,370 -0.05(-1.39%)
Oct 03, 2005 3.388 3.391 3.327 3.341 898,107 -0.03(-0.85%)
Sep 30, 2005 3.346 3.397 3.342 3.369 1,166,213 +0.03(+0.82%)
Sep 29, 2005 3.359 3.374 3.314 3.342 1,944,951 -0.01(-0.38%)
Sep 28, 2005 3.431 3.431 3.338 3.355 1,529,056 -0.06(-1.82%)
Sep 27, 2005 3.418 3.425 3.395 3.417 766,422 +0.00(+0.09%)
Sep 26, 2005 3.431 3.452 3.376 3.414 1,060,107 -0.01(-0.34%)
Sep 23, 2005 3.425 3.431 3.286 3.425 1,434,319 +0.09(+2.79%)
Sep 22, 2005 3.407 3.413 3.327 3.332 1,580,214 -0.05(-1.47%)
Sep 21, 2005 3.405 3.432 3.368 3.382 1,006,107 +0.00(+0.09%)
Sep 20, 2005 3.444 3.444 3.361 3.379 1,871,056 -0.05(-1.36%)
Sep 19, 2005 3.436 3.441 3.386 3.425 1,501,582 +0.09(+2.59%)
Sep 16, 2005 3.296 3.362 3.292 3.339 1,632,319 +0.05(+1.54%)
Sep 15, 2005 3.235 3.290 3.215 3.288 6,417,488 +0.05(+1.43%)
Sep 14, 2005 3.239 3.255 3.219 3.242 5,952,329 +0.01(+0.20%)
Sep 13, 2005 3.219 3.249 3.197 3.235 8,597,388 +0.02(+0.49%)
Sep 12, 2005 3.325 3.325 3.197 3.219 9,481,284 -0.01(-0.42%)
Sep 09, 2005 3.131 3.233 3.123 3.233 9,234,968 +0.13(+4.18%)
Sep 08, 2005 3.148 3.161 3.093 3.103 6,724,436 -0.04(-1.41%)
Sep 07, 2005 3.206 3.212 3.130 3.148 8,048,860 -0.06(-1.97%)
Sep 06, 2005 3.217 3.226 3.195 3.211 5,808,329 +0.02(+0.60%)
Sep 02, 2005 3.119 3.215 3.084 3.192 4,440,326 +0.07(+2.20%)
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.