Enbridge (NY: ENB )

40.03 USD -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.88 35.56 34.85 35.51 341,989 +1.15(+3.35%)
May 28, 2009 34.03 34.54 33.79 34.36 468,256 +0.49(+1.45%)
May 27, 2009 34.04 34.28 33.82 33.87 696,821 -0.05(-0.15%)
May 26, 2009 33.00 33.94 32.94 33.92 288,059 +0.58(+1.74%)
May 22, 2009 33.27 33.72 33.15 33.34 348,476 +0.44(+1.34%)
May 21, 2009 32.90 33.07 32.56 32.90 277,074 -0.17(-0.51%)
May 20, 2009 32.69 33.31 32.69 33.07 412,480 +0.77(+2.38%)
May 19, 2009 32.20 32.59 32.03 32.30 367,023 +0.18(+0.56%)
May 18, 2009 31.53 32.22 31.53 32.12 297,894 +0.79(+2.52%)
May 15, 2009 31.52 31.88 31.28 31.33 364,815 -0.25(-0.79%)
May 14, 2009 31.31 31.76 31.23 31.58 570,805 +0.47(+1.51%)
May 13, 2009 31.80 32.10 31.07 31.11 517,080 -1.24(-3.83%)
May 12, 2009 32.71 32.71 32.04 32.35 497,132 -0.26(-0.80%)
May 11, 2009 31.83 32.64 31.63 32.61 373,744 +0.66(+2.07%)
May 08, 2009 32.38 32.44 31.65 31.95 463,453 +0.08(+0.25%)
May 07, 2009 33.28 33.28 31.69 31.87 368,910 -1.07(-3.25%)
May 06, 2009 33.01 33.12 32.48 32.94 421,087 +0.47(+1.45%)
May 05, 2009 32.80 32.92 32.35 32.47 286,672 -0.30(-0.92%)
May 04, 2009 31.99 32.77 31.85 32.77 321,140 +1.03(+3.25%)
May 01, 2009 31.05 31.84 30.81 31.74 295,368 +0.89(+2.88%)
Apr 30, 2009 30.90 31.40 30.72 30.85 394,070 +0.25(+0.82%)
Apr 29, 2009 30.21 30.97 30.21 30.60 298,584 +0.40(+1.32%)
Apr 28, 2009 30.34 30.52 30.13 30.20 295,319 -0.23(-0.76%)
Apr 27, 2009 30.48 30.83 30.31 30.43 251,592 -0.04(-0.13%)
Apr 24, 2009 30.42 30.68 30.32 30.47 276,529 +0.31(+1.03%)
Apr 23, 2009 29.81 30.18 29.64 30.16 380,738 +0.33(+1.11%)
Apr 22, 2009 29.70 30.25 29.63 29.83 362,677 -0.05(-0.17%)
Apr 21, 2009 29.26 29.95 29.26 29.88 300,390 +0.29(+0.98%)
Apr 20, 2009 30.15 30.18 29.50 29.59 335,333 -1.08(-3.52%)
Apr 17, 2009 29.92 30.81 29.92 30.67 319,883 +0.59(+1.96%)
Apr 16, 2009 30.00 30.27 29.80 30.08 304,161 +0.17(+0.57%)
Apr 15, 2009 29.49 29.96 29.42 29.91 387,593 +0.28(+0.94%)
Apr 14, 2009 29.81 29.86 29.56 29.63 344,807 -0.20(-0.67%)
Apr 13, 2009 29.68 29.95 29.49 29.83 390,328 +0.08(+0.27%)
Apr 09, 2009 30.10 30.25 29.49 29.75 343,223 +0.16(+0.54%)
Apr 08, 2009 29.03 29.62 29.03 29.59 543,611 +0.36(+1.23%)
Apr 07, 2009 29.20 29.42 29.10 29.23 488,384 -0.25(-0.85%)
Apr 06, 2009 29.60 29.71 29.01 29.48 633,408 -0.21(-0.71%)
Apr 03, 2009 29.57 29.81 29.43 29.69 745,058 +0.11(+0.37%)
Apr 02, 2009 29.51 29.91 29.40 29.58 498,598 +0.76(+2.64%)
Apr 01, 2009 28.40 28.91 28.33 28.82 792,387 +0.02(+0.07%)
Mar 31, 2009 28.60 29.05 28.33 28.80 684,399 +0.59(+2.09%)
Mar 30, 2009 28.50 28.65 27.97 28.21 628,326 -2.15(-7.08%)
Mar 26, 2009 30.54 30.98 30.04 30.36 1,005,049 -0.15(-0.49%)
Mar 25, 2009 30.85 30.99 30.12 30.51 1,056,389 +0.00(+0.00%)
Mar 24, 2009 31.32 31.57 30.34 30.51 955,769 -1.26(-3.97%)
Mar 23, 2009 31.56 31.78 31.51 31.77 646,983 +0.90(+2.92%)
Mar 20, 2009 31.08 31.49 30.82 30.87 472,061 -0.22(-0.71%)
Mar 19, 2009 31.93 32.26 30.98 31.09 633,483 -0.37(-1.18%)
Mar 18, 2009 31.48 31.73 30.54 31.46 620,963 -0.06(-0.19%)
Mar 17, 2009 29.71 31.52 29.44 31.52 716,630 +1.66(+5.56%)
Mar 16, 2009 29.31 30.47 29.23 29.86 473,756 +0.58(+1.98%)
Mar 13, 2009 29.24 29.52 28.91 29.28 0 +0.05(+0.17%)
Mar 12, 2009 28.66 29.36 28.51 29.23 364,247 +0.48(+1.67%)
Mar 11, 2009 28.97 29.00 28.46 28.75 445,640 -0.02(-0.07%)
Mar 10, 2009 28.29 29.22 28.29 28.77 430,068 +0.72(+2.57%)
Mar 09, 2009 27.79 28.47 27.49 28.05 621,295 -0.13(-0.46%)
Mar 06, 2009 28.05 28.80 27.70 28.18 0 +0.33(+1.18%)
Mar 05, 2009 28.32 28.61 27.64 27.85 394,975 -1.11(-3.83%)
Mar 04, 2009 28.67 29.25 28.11 28.96 984,535 +0.41(+1.44%)
Mar 02, 2009 29.26 29.44 28.14 28.55 806,045 -1.24(-4.16%)
Feb 27, 2009 30.28 30.42 29.61 29.79 0 -1.21(-3.90%)
Feb 26, 2009 30.82 31.51 30.50 31.00 723,383 +0.56(+1.84%)
Feb 25, 2009 30.56 30.86 29.83 30.44 1,201,171 -0.27(-0.88%)
Feb 24, 2009 30.79 31.40 30.07 30.71 1,177,129 -0.06(-0.19%)
Feb 23, 2009 32.35 32.58 30.64 30.77 895,119 -1.45(-4.50%)
Feb 20, 2009 31.76 33.31 31.50 32.22 0 -0.33(-1.01%)
Feb 19, 2009 32.25 32.72 32.03 32.55 607,412 +0.73(+2.29%)
Feb 18, 2009 32.30 32.30 31.55 31.82 563,672 -0.31(-0.96%)
Feb 17, 2009 33.00 33.00 31.86 32.13 724,161 -1.42(-4.23%)
Feb 13, 2009 34.50 34.50 33.26 33.55 611,805 +0.06(+0.18%)
Feb 12, 2009 33.18 33.49 32.69 33.49 662,116 +0.10(+0.30%)
Feb 11, 2009 33.28 33.81 33.03 33.39 1,002,012 -0.35(-1.04%)
Feb 10, 2009 34.61 34.96 33.44 33.74 647,977 -1.08(-3.10%)
Feb 09, 2009 34.67 35.27 34.49 34.82 590,979 +0.47(+1.37%)
Feb 06, 2009 33.25 34.65 32.96 34.35 844,940 +0.70(+2.08%)
Feb 05, 2009 33.52 33.98 33.23 33.65 566,590 +0.07(+0.21%)
Feb 04, 2009 33.18 34.07 33.07 33.58 793,942 +0.34(+1.02%)
Feb 03, 2009 32.51 33.34 32.51 33.24 983,081 +0.61(+1.87%)
Feb 02, 2009 32.37 32.80 32.03 32.63 503,846 -0.17(-0.52%)
Jan 30, 2009 33.24 33.28 32.12 32.80 0 -0.51(-1.53%)
Jan 29, 2009 33.39 33.91 33.12 33.31 693,617 -0.02(-0.06%)
Jan 28, 2009 33.32 33.74 32.98 33.33 478,305 +0.74(+2.27%)
Jan 27, 2009 32.48 32.80 32.09 32.59 508,615 +0.10(+0.31%)
Jan 26, 2009 32.28 32.79 32.03 32.49 481,483 +0.63(+1.98%)
Jan 23, 2009 30.77 32.08 30.73 31.86 659,703 +0.45(+1.43%)
Jan 22, 2009 31.34 31.74 30.69 31.41 852,417 -0.55(-1.72%)
Jan 21, 2009 31.70 32.00 30.69 31.96 804,582 +0.50(+1.59%)
Jan 20, 2009 32.60 32.63 31.28 31.46 943,556 -0.96(-2.96%)
Jan 16, 2009 32.43 32.56 31.71 32.42 0 +0.21(+0.65%)
Jan 15, 2009 31.90 32.41 31.25 32.21 705,591 +0.30(+0.94%)
Jan 14, 2009 31.93 32.30 31.66 31.91 467,795 -0.68(-2.09%)
Jan 13, 2009 32.30 32.75 31.86 32.59 605,335 +0.29(+0.90%)
Jan 12, 2009 33.05 33.13 32.12 32.30 342,133 -0.92(-2.77%)
Jan 09, 2009 33.71 33.75 33.01 33.22 411,997 -0.81(-2.38%)
Jan 08, 2009 33.08 34.03 32.65 34.03 521,412 +1.12(+3.40%)
Jan 07, 2009 33.56 33.85 32.65 32.91 480,785 -0.59(-1.76%)
Jan 06, 2009 34.31 34.39 33.37 33.50 591,784 -0.26(-0.77%)
Jan 05, 2009 33.41 34.23 33.41 33.76 623,674 +0.52(+1.56%)
Jan 02, 2009 32.55 33.51 32.39 33.24 0 +0.77(+2.37%)
Jan 01, 2009 32.19 32.55 31.64 32.47 0 +0.00(+0.00%)
Dec 31, 2008 32.19 32.55 31.64 32.47 788,792 +0.24(+0.74%)
Dec 30, 2008 31.72 32.29 31.34 32.23 780,538 +0.61(+1.93%)
Dec 29, 2008 32.29 32.29 31.37 31.62 929,764 -0.50(-1.56%)
Dec 26, 2008 32.00 32.37 31.37 32.12 458,677 +0.07(+0.22%)
Dec 24, 2008 32.33 32.33 31.69 32.05 246,745 -0.04(-0.12%)
Dec 23, 2008 32.39 32.63 31.66 32.09 637,957 -0.17(-0.53%)
Dec 22, 2008 32.83 32.92 31.49 32.26 792,562 -0.13(-0.40%)
Dec 19, 2008 32.16 33.05 32.16 32.39 784,448 -0.22(-0.67%)
Dec 18, 2008 32.86 33.40 32.00 32.61 977,341 +0.07(+0.22%)
Dec 17, 2008 32.91 33.39 32.26 32.54 680,198 -0.59(-1.78%)
Dec 16, 2008 32.07 33.21 32.07 33.13 848,894 +1.21(+3.79%)
Dec 15, 2008 32.07 32.51 31.46 31.92 825,295 -0.03(-0.09%)
Dec 12, 2008 30.72 32.09 30.72 31.95 1,095,521 +0.52(+1.65%)
Dec 11, 2008 30.87 32.53 30.87 31.43 751,884 +0.48(+1.55%)
Dec 10, 2008 31.33 31.47 30.28 30.95 776,271 +0.54(+1.78%)
Dec 09, 2008 30.84 31.73 30.32 30.41 1,000,857 -1.15(-3.64%)
Dec 08, 2008 31.14 31.93 30.85 31.56 788,640 +1.62(+5.41%)
Dec 05, 2008 29.08 30.03 28.70 29.94 1,199,711 +0.23(+0.77%)
Dec 04, 2008 30.04 30.70 29.34 29.71 1,163,822 -0.35(-1.16%)
Dec 03, 2008 29.32 30.21 28.33 30.06 1,486,192 +0.86(+2.95%)
Dec 02, 2008 30.34 30.48 28.67 29.20 1,099,199 -1.07(-3.53%)
Dec 01, 2008 30.15 31.05 29.63 30.27 1,230,938 +0.67(+2.26%)
Nov 28, 2008 29.37 29.61 29.17 29.60 347,098 -0.03(-0.10%)
Nov 26, 2008 29.45 29.82 28.75 29.63 816,472 -0.22(-0.74%)
Nov 25, 2008 30.51 30.90 29.16 29.85 901,443 +0.21(+0.71%)
Nov 24, 2008 28.98 30.26 28.53 29.64 912,207 +1.08(+3.78%)
Nov 21, 2008 27.32 28.67 26.29 28.56 1,480,350 +1.94(+7.29%)
Nov 20, 2008 28.24 28.51 26.55 26.62 1,208,549 -1.90(-6.66%)
Nov 19, 2008 30.17 30.55 28.47 28.52 1,032,794 -1.70(-5.63%)
Nov 18, 2008 31.09 31.48 29.39 30.22 952,944 -1.67(-5.24%)
Nov 17, 2008 32.03 33.02 31.70 31.89 646,832 -0.28(-0.87%)
Nov 14, 2008 32.33 33.12 31.93 32.17 0 -0.75(-2.28%)
Nov 13, 2008 32.23 32.92 30.27 32.92 1,233,241 +1.13(+3.55%)
Nov 12, 2008 33.55 33.55 31.64 31.79 618,889 -2.15(-6.33%)
Nov 11, 2008 33.55 34.52 33.36 33.94 542,279 -0.23(-0.67%)
Nov 10, 2008 34.48 35.16 33.59 34.17 507,425 -0.11(-0.32%)
Nov 07, 2008 35.08 35.33 33.72 34.28 679,656 +0.01(+0.03%)
Nov 06, 2008 35.60 36.09 33.61 34.27 786,463 -1.61(-4.49%)
Nov 05, 2008 36.84 37.37 35.60 35.88 714,037 -0.94(-2.55%)
Nov 04, 2008 36.03 37.19 35.94 36.82 541,725 +1.92(+5.50%)
Nov 03, 2008 34.85 35.20 34.32 34.90 523,045 +0.30(+0.87%)
Oct 31, 2008 34.50 35.29 33.16 34.60 729,871 +0.23(+0.67%)
Oct 30, 2008 33.45 34.56 32.70 34.37 732,972 +2.03(+6.28%)
Oct 29, 2008 31.21 33.48 30.97 32.34 790,897 +1.68(+5.48%)
Oct 28, 2008 29.61 30.81 28.45 30.66 643,943 +1.62(+5.58%)
Oct 27, 2008 29.76 30.68 28.94 29.04 652,819 -1.16(-3.84%)
Oct 24, 2008 29.20 30.63 28.07 30.20 796,576 -1.06(-3.39%)
Oct 23, 2008 30.64 31.97 29.57 31.26 920,801 -0.09(-0.29%)
Oct 22, 2008 32.63 32.73 30.37 31.35 861,599 -1.86(-5.60%)
Oct 21, 2008 33.01 33.90 32.46 33.21 1,012,653 -0.68(-2.01%)
Oct 20, 2008 31.41 33.89 31.41 33.89 1,012,428 +2.63(+8.41%)
Oct 17, 2008 29.00 32.14 28.73 31.26 1,220,572 +1.42(+4.76%)
Oct 16, 2008 29.05 29.84 27.60 29.84 1,530,412 +0.75(+2.58%)
Oct 15, 2008 31.45 32.40 28.95 29.09 1,536,273 -3.83(-11.63%)
Oct 14, 2008 34.89 36.69 31.85 32.92 1,878,073 -1.19(-3.49%)
Oct 13, 2008 29.98 34.16 29.98 34.11 617,616 +4.31(+14.46%)
Oct 10, 2008 29.05 30.48 26.31 29.80 1,898,570 -1.06(-3.43%)
Oct 09, 2008 33.52 34.36 30.34 30.86 951,766 -2.69(-8.02%)
Oct 08, 2008 31.69 34.21 31.69 33.55 1,611,259 +0.33(+0.99%)
Oct 07, 2008 36.59 36.59 33.21 33.22 1,099,970 -1.47(-4.24%)
Oct 06, 2008 35.56 35.65 32.60 34.69 1,365,260 -1.62(-4.46%)
Oct 03, 2008 38.08 38.90 36.08 36.31 0 -1.42(-3.76%)
Oct 02, 2008 37.95 38.39 36.98 37.73 1,224,158 -0.83(-2.15%)
Oct 01, 2008 37.30 38.80 37.29 38.56 1,040,944 +0.47(+1.23%)
Sep 30, 2008 37.14 38.70 37.14 38.09 1,086,959 +1.16(+3.14%)
Sep 29, 2008 38.52 38.71 35.97 36.93 1,533,210 -2.31(-5.89%)
Sep 26, 2008 38.71 39.40 38.47 39.24 0 +0.23(+0.59%)
Sep 25, 2008 39.25 39.26 38.52 39.01 813,538 +0.02(+0.05%)
Sep 24, 2008 39.89 40.21 38.90 38.99 696,446 -0.75(-1.89%)
Sep 23, 2008 39.99 40.57 39.26 39.74 798,536 -0.12(-0.30%)
Sep 22, 2008 39.82 41.24 39.82 39.86 684,641 -0.31(-0.77%)
Sep 19, 2008 38.61 40.81 38.61 40.17 0 +0.72(+1.83%)
Sep 18, 2008 38.57 40.10 38.24 39.45 1,247,666 +1.28(+3.35%)
Sep 17, 2008 38.38 38.96 37.74 38.17 935,033 -0.67(-1.73%)
Sep 16, 2008 37.37 39.10 37.00 38.84 1,189,794 +0.95(+2.51%)
Sep 15, 2008 37.11 38.26 36.39 37.89 801,636 +0.16(+0.42%)
Sep 12, 2008 37.13 38.10 37.13 37.73 483,237 +0.47(+1.26%)
Sep 11, 2008 37.28 37.32 36.56 37.26 508,490 -0.14(-0.37%)
Sep 10, 2008 37.34 38.29 37.04 37.40 598,701 -0.04(-0.11%)
Sep 09, 2008 39.23 39.57 36.89 37.44 913,880 -1.69(-4.32%)
Sep 08, 2008 40.58 40.58 38.55 39.13 436,583 +0.43(+1.11%)
Sep 05, 2008 39.48 39.48 38.33 38.70 0 -0.54(-1.38%)
Sep 04, 2008 40.92 40.99 39.18 39.24 561,005 -1.56(-3.82%)
Sep 03, 2008 41.26 41.26 39.62 40.80 407,588 -0.29(-0.71%)
Sep 02, 2008 41.75 41.76 40.98 41.09 311,953 -0.85(-2.03%)
Aug 29, 2008 41.94 42.19 41.77 41.94 0 -0.32(-0.76%)
Aug 28, 2008 42.47 42.49 41.55 42.26 263,785 -0.05(-0.12%)
Aug 27, 2008 41.80 42.43 41.70 42.31 273,208 +0.75(+1.80%)
Aug 26, 2008 41.43 41.82 41.23 41.56 431,816 -0.22(-0.53%)
Aug 25, 2008 41.80 41.87 41.53 41.78 201,992 -0.07(-0.17%)
Aug 22, 2008 41.72 42.28 41.65 41.85 0 -0.25(-0.59%)
Aug 21, 2008 41.51 42.31 40.92 42.10 222,600 +1.02(+2.48%)
Aug 20, 2008 40.86 41.44 40.76 41.08 349,973 +0.15(+0.37%)
Aug 19, 2008 40.56 41.51 40.47 40.93 267,849 +0.16(+0.39%)
Aug 18, 2008 40.75 41.02 40.41 40.77 173,705 +0.38(+0.94%)
Aug 15, 2008 40.98 40.98 40.09 40.39 0 -0.62(-1.51%)
Aug 14, 2008 40.52 41.07 40.30 41.01 305,286 +0.29(+0.71%)
Aug 13, 2008 41.09 41.21 40.29 40.72 473,122 -0.97(-2.33%)
Aug 12, 2008 42.04 42.19 41.42 41.69 314,396 -0.03(-0.07%)
Aug 11, 2008 41.46 41.72 40.88 41.72 260,649 +0.02(+0.05%)
Aug 08, 2008 41.87 41.98 41.21 41.70 246,294 -0.68(-1.60%)
Aug 07, 2008 42.01 42.82 42.01 42.38 324,014 +0.39(+0.93%)
Aug 06, 2008 42.03 42.62 41.88 41.99 421,652 -0.30(-0.71%)
Aug 05, 2008 42.30 42.76 41.71 42.29 476,065 -0.34(-0.80%)
Aug 04, 2008 43.00 43.17 42.27 42.63 248,198 -0.30(-0.70%)
Aug 01, 2008 44.14 44.19 42.65 42.93 593,442 -0.95(-2.16%)
Jul 31, 2008 42.64 44.81 42.35 43.88 636,421 +0.98(+2.28%)
Jul 30, 2008 42.53 43.11 41.79 42.90 416,897 +0.67(+1.59%)
Jul 29, 2008 42.23 42.42 41.26 42.23 330,086 +0.20(+0.48%)
Jul 28, 2008 42.49 42.99 41.90 42.03 210,150 -0.37(-0.87%)
Jul 25, 2008 42.58 42.76 41.90 42.40 273,242 +0.14(+0.33%)
Jul 24, 2008 42.74 43.56 42.00 42.26 332,782 -0.47(-1.10%)
Jul 23, 2008 43.07 43.29 42.31 42.73 305,512 -0.73(-1.68%)
Jul 22, 2008 42.40 43.48 42.40 43.46 341,392 +0.95(+2.23%)
Jul 21, 2008 42.31 42.91 42.31 42.51 404,130 +0.69(+1.65%)
Jul 18, 2008 42.16 42.79 41.70 41.82 308,362 +0.08(+0.19%)
Jul 17, 2008 42.76 43.23 41.05 41.74 359,330 -0.78(-1.83%)
Jul 16, 2008 42.16 42.88 41.75 42.52 326,924 +0.14(+0.33%)
Jul 15, 2008 43.20 43.30 42.15 42.38 360,519 -1.05(-2.42%)
Jul 14, 2008 42.00 43.91 42.00 43.43 439,649 +1.56(+3.73%)
Jul 11, 2008 40.97 42.03 40.88 41.87 339,917 +0.63(+1.53%)
Jul 10, 2008 41.04 41.53 40.67 41.24 232,168 +0.46(+1.13%)
Jul 09, 2008 41.20 41.58 40.71 40.78 294,079 -0.12(-0.29%)
Jul 08, 2008 41.00 41.00 40.30 40.90 349,634 -0.23(-0.56%)
Jul 07, 2008 42.23 42.23 40.86 41.13 463,386 -1.48(-3.47%)
Jul 04, 2008 42.92 43.25 41.57 42.61 257,289 +0.00(+0.00%)
Jul 03, 2008 42.92 43.25 41.57 42.61 257,289 -0.40(-0.93%)
Jul 02, 2008 44.06 44.45 42.85 43.01 412,757 -0.59(-1.35%)
Jul 01, 2008 42.71 44.00 42.62 43.60 149,803 +0.42(+0.97%)
Jun 30, 2008 43.48 43.91 42.91 43.18 428,332 +0.22(+0.51%)
Jun 27, 2008 45.21 45.21 42.75 42.96 316,874 -0.62(-1.42%)
Jun 26, 2008 44.12 44.19 43.10 43.58 203,216 -0.43(-0.98%)
Jun 25, 2008 43.98 44.24 43.32 44.01 220,791 +0.41(+0.94%)
Jun 24, 2008 44.07 44.23 43.36 43.60 234,030 -0.91(-2.04%)
Jun 23, 2008 44.64 44.97 44.16 44.51 397,274 +0.45(+1.02%)
Jun 20, 2008 44.56 44.74 43.91 44.06 208,981 -0.40(-0.90%)
Jun 19, 2008 45.34 45.40 44.29 44.46 354,746 -0.85(-1.88%)
Jun 18, 2008 44.43 45.38 44.37 45.31 250,499 +0.68(+1.52%)
Jun 17, 2008 43.72 44.77 43.67 44.63 199,017 +0.94(+2.15%)
Jun 16, 2008 43.65 43.89 43.42 43.69 321,768 +0.40(+0.92%)
Jun 13, 2008 42.90 43.50 42.90 43.29 221,656 +0.14(+0.32%)
Jun 12, 2008 43.79 43.85 43.09 43.15 290,865 -0.70(-1.60%)
Jun 11, 2008 43.61 44.18 43.61 43.85 222,337 +0.29(+0.67%)
Jun 10, 2008 43.59 44.41 43.26 43.56 439,989 -1.06(-2.38%)
Jun 09, 2008 44.66 45.29 44.42 44.62 298,719 -0.19(-0.42%)
Jun 06, 2008 44.96 45.34 44.79 44.81 199,692 +0.06(+0.13%)
Jun 05, 2008 45.03 45.04 44.30 44.75 313,622 -0.28(-0.62%)
Jun 04, 2008 45.32 45.48 44.61 45.03 373,550 -0.07(-0.16%)
Jun 03, 2008 45.16 46.76 44.82 45.10 847,228 +0.21(+0.47%)
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.