Enbridge (NY: ENB )

42.66 USD -0.14 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 33.69 33.80 33.43 33.78 113,800 +0.15(+0.45%)
Jun 28, 2007 33.87 33.93 33.60 33.63 120,500 +0.13(+0.39%)
Jun 27, 2007 33.07 33.50 32.87 33.50 343,700 +0.39(+1.18%)
Jun 26, 2007 33.48 33.70 33.09 33.11 311,100 -0.33(-0.99%)
Jun 25, 2007 33.23 33.63 33.23 33.44 241,200 -0.03(-0.09%)
Jun 22, 2007 33.55 33.56 33.13 33.47 307,300 -0.14(-0.42%)
Jun 21, 2007 33.75 33.83 33.46 33.61 166,700 -0.29(-0.86%)
Jun 20, 2007 33.91 34.05 33.80 33.90 137,000 -0.24(-0.70%)
Jun 19, 2007 34.15 34.28 33.88 34.14 177,400 -0.02(-0.06%)
Jun 18, 2007 34.25 34.25 33.97 34.16 153,000 -0.06(-0.18%)
Jun 15, 2007 34.08 34.55 33.84 34.22 197,300 +0.15(+0.44%)
Jun 14, 2007 33.91 34.43 33.78 34.07 172,800 +0.12(+0.35%)
Jun 13, 2007 33.57 33.96 33.45 33.95 373,600 +0.28(+0.83%)
Jun 12, 2007 34.00 34.09 33.65 33.67 191,500 -0.38(-1.12%)
Jun 11, 2007 34.20 34.35 34.05 34.05 109,500 -0.22(-0.64%)
Jun 08, 2007 33.78 34.29 33.75 34.27 167,000 +0.46(+1.36%)
Jun 07, 2007 34.84 35.03 33.77 33.81 372,000 -1.08(-3.10%)
Jun 06, 2007 35.72 35.72 34.78 34.89 174,300 -0.60(-1.69%)
Jun 05, 2007 36.15 36.11 35.24 35.49 297,900 -0.54(-1.50%)
Jun 04, 2007 35.83 36.15 35.59 36.03 234,712 +0.18(+0.50%)
Jun 01, 2007 35.71 35.97 35.44 35.85 148,100 +0.29(+0.82%)
May 31, 2007 35.62 35.85 35.45 35.56 209,800 +0.13(+0.37%)
May 30, 2007 34.69 35.47 34.57 35.43 296,580 +0.70(+2.02%)
May 29, 2007 34.55 34.87 34.45 34.73 146,100 +0.10(+0.29%)
May 25, 2007 34.52 34.87 34.50 34.63 183,000 +0.41(+1.20%)
May 24, 2007 34.60 34.65 34.15 34.22 211,500 -0.38(-1.10%)
May 23, 2007 34.70 34.80 34.50 34.60 274,300 +0.07(+0.20%)
May 22, 2007 34.41 34.58 34.30 34.53 356,900 +0.01(+0.03%)
May 21, 2007 34.09 34.52 34.09 34.52 116,600 +0.48(+1.41%)
May 18, 2007 34.00 34.06 33.81 34.04 111,500 +0.15(+0.44%)
May 17, 2007 33.97 34.03 33.73 33.89 268,100 -0.01(-0.03%)
May 16, 2007 34.16 34.24 33.85 33.90 367,700 -0.16(-0.47%)
May 15, 2007 33.82 34.26 33.77 34.06 111,100 +0.34(+1.01%)
May 14, 2007 33.80 33.92 33.55 33.72 139,200 -0.10(-0.30%)
May 11, 2007 33.57 33.86 33.50 33.82 212,300 -0.08(-0.24%)
May 10, 2007 34.02 34.22 33.81 33.90 181,300 -0.21(-0.62%)
May 09, 2007 33.82 34.48 33.66 34.11 650,500 +0.18(+0.53%)
May 08, 2007 33.89 34.10 33.75 33.93 91,800 -0.09(-0.26%)
May 07, 2007 34.03 34.16 33.86 34.02 114,600 +0.01(+0.03%)
May 04, 2007 33.73 34.02 33.60 34.01 166,400 +0.45(+1.34%)
May 03, 2007 33.61 33.78 33.36 33.56 126,856 +0.03(+0.09%)
May 02, 2007 33.22 33.53 33.04 33.53 130,914 +0.37(+1.12%)
May 01, 2007 33.05 33.22 32.54 33.16 121,300 +0.16(+0.48%)
Apr 30, 2007 33.23 33.31 32.88 33.00 162,200 -0.16(-0.48%)
Apr 27, 2007 33.29 33.29 33.07 33.16 64,311 -0.10(-0.30%)
Apr 26, 2007 33.34 33.59 33.15 33.26 127,800 -0.16(-0.48%)
Apr 25, 2007 33.45 33.71 33.31 33.42 137,000 +0.09(+0.27%)
Apr 24, 2007 33.47 33.62 33.19 33.33 160,200 -0.14(-0.42%)
Apr 23, 2007 33.36 33.51 33.13 33.47 261,400 +0.19(+0.57%)
Apr 20, 2007 32.87 33.31 32.81 33.28 108,800 +0.58(+1.77%)
Apr 19, 2007 32.79 32.93 32.65 32.70 106,300 -0.28(-0.85%)
Apr 18, 2007 32.58 33.04 32.57 32.98 201,200 +0.42(+1.29%)
Apr 17, 2007 32.69 32.77 32.44 32.56 112,700 -0.07(-0.21%)
Apr 16, 2007 32.69 32.85 32.58 32.63 94,500 +0.13(+0.40%)
Apr 13, 2007 32.59 32.68 32.38 32.50 65,400 -0.08(-0.25%)
Apr 12, 2007 32.33 32.62 32.33 32.58 97,000 +0.25(+0.77%)
Apr 11, 2007 32.22 32.41 32.17 32.33 123,200 +0.22(+0.69%)
Apr 10, 2007 32.46 32.60 32.06 32.11 192,400 -0.34(-1.05%)
Apr 09, 2007 32.45 32.62 32.30 32.45 105,200 -0.04(-0.12%)
Apr 05, 2007 32.58 32.63 32.33 32.49 139,100 -0.02(-0.06%)
Apr 04, 2007 32.28 32.62 32.28 32.51 83,900 +0.02(+0.06%)
Apr 03, 2007 32.72 32.72 32.43 32.49 72,800 -0.12(-0.37%)
Apr 02, 2007 32.60 32.81 32.45 32.61 137,300 -0.04(-0.12%)
Mar 30, 2007 33.15 33.32 32.37 32.65 203,900 -0.32(-0.97%)
Mar 29, 2007 32.83 33.12 32.74 32.97 112,000 +0.09(+0.27%)
Mar 28, 2007 32.80 32.94 32.63 32.88 209,300 +0.11(+0.34%)
Mar 27, 2007 32.95 33.10 32.72 32.77 217,600 -0.47(-1.41%)
Mar 26, 2007 33.49 33.49 33.07 33.24 111,000 -0.27(-0.79%)
Mar 23, 2007 33.47 33.61 33.40 33.51 77,200 +0.04(+0.11%)
Mar 22, 2007 33.45 33.68 33.41 33.47 75,500 +0.01(+0.03%)
Mar 21, 2007 33.07 33.49 33.01 33.46 127,900 +0.44(+1.33%)
Mar 20, 2007 32.38 33.04 32.38 33.02 161,900 +0.71(+2.20%)
Mar 19, 2007 32.47 32.49 32.02 32.31 113,300 +0.01(+0.03%)
Mar 16, 2007 31.69 32.35 31.65 32.30 172,100 +0.59(+1.86%)
Mar 15, 2007 32.02 32.10 31.61 31.71 86,700 -0.09(-0.28%)
Mar 14, 2007 31.78 31.94 31.28 31.80 112,900 -0.08(-0.25%)
Mar 13, 2007 32.38 32.54 31.79 31.88 128,400 -0.50(-1.54%)
Mar 12, 2007 32.30 32.41 32.10 32.38 82,100 +0.14(+0.43%)
Mar 09, 2007 31.95 32.53 31.95 32.24 130,000 +0.50(+1.58%)
Mar 08, 2007 31.37 31.90 31.37 31.74 170,500 +0.23(+0.73%)
Mar 07, 2007 31.40 31.59 31.33 31.51 123,600 +0.06(+0.19%)
Mar 06, 2007 31.33 31.64 31.33 31.45 150,500 +0.52(+1.68%)
Mar 05, 2007 31.24 31.50 30.93 30.93 164,400 -0.65(-2.06%)
Mar 02, 2007 31.75 32.10 31.55 31.58 218,300 -0.62(-1.93%)
Mar 01, 2007 31.50 32.27 31.13 32.20 218,491 +0.47(+1.48%)
Feb 28, 2007 31.88 31.93 31.41 31.73 199,400 -0.21(-0.66%)
Feb 27, 2007 32.77 32.77 31.54 31.94 195,500 -0.88(-2.68%)
Feb 26, 2007 32.75 32.93 32.58 32.82 110,288 +0.17(+0.52%)
Feb 23, 2007 32.58 32.85 32.53 32.65 90,300 +0.14(+0.43%)
Feb 22, 2007 32.84 32.84 32.36 32.51 126,200 -0.24(-0.73%)
Feb 21, 2007 32.73 32.80 32.64 32.75 51,900 +0.15(+0.46%)
Feb 20, 2007 32.56 32.67 32.43 32.60 73,100 -0.12(-0.37%)
Feb 16, 2007 32.73 32.89 32.62 32.72 65,700 -0.07(-0.21%)
Feb 15, 2007 32.85 32.95 32.71 32.79 133,500 -0.10(-0.30%)
Feb 14, 2007 32.91 32.95 32.73 32.89 84,800 +0.01(+0.03%)
Feb 13, 2007 32.62 32.92 32.62 32.88 145,650 +0.25(+0.77%)
Feb 12, 2007 32.67 32.84 32.59 32.63 156,700 +0.03(+0.09%)
Feb 09, 2007 32.34 32.87 32.18 32.60 187,600 +0.30(+0.93%)
Feb 08, 2007 31.97 32.32 31.81 32.30 114,700 +0.37(+1.16%)
Feb 07, 2007 32.13 32.18 31.82 31.93 149,900 -0.12(-0.37%)
Feb 06, 2007 32.10 32.18 32.04 32.05 177,200 -0.11(-0.34%)
Feb 05, 2007 31.94 32.26 31.94 32.16 169,200 -0.01(-0.03%)
Feb 02, 2007 32.21 32.29 31.95 32.17 247,600 -0.51(-1.56%)
Feb 01, 2007 32.41 32.69 32.37 32.68 91,600 +0.48(+1.49%)
Jan 31, 2007 32.56 32.66 32.20 32.20 140,900 -0.47(-1.44%)
Jan 30, 2007 32.58 32.73 32.56 32.67 54,400 +0.11(+0.34%)
Jan 29, 2007 32.73 32.87 32.53 32.56 76,300 -0.22(-0.67%)
Jan 26, 2007 32.56 32.82 32.48 32.78 80,800 +0.30(+0.92%)
Jan 25, 2007 32.80 32.80 32.47 32.48 164,400 -0.09(-0.28%)
Jan 24, 2007 32.45 32.57 32.33 32.57 122,600 -0.02(-0.06%)
Jan 23, 2007 32.33 32.66 32.33 32.59 201,200 +0.16(+0.49%)
Jan 22, 2007 32.55 32.68 32.36 32.43 109,300 -0.27(-0.83%)
Jan 19, 2007 32.60 32.84 32.59 32.70 88,400 +0.05(+0.15%)
Jan 18, 2007 32.82 32.97 32.57 32.65 130,600 -0.16(-0.49%)
Jan 17, 2007 32.87 32.95 32.72 32.81 178,200 -0.46(-1.38%)
Jan 16, 2007 33.32 33.66 33.17 33.27 143,800 -0.37(-1.10%)
Jan 12, 2007 33.53 34.13 33.53 33.64 132,500 +0.11(+0.33%)
Jan 11, 2007 33.39 33.78 33.39 33.53 207,600 -0.11(-0.33%)
Jan 10, 2007 33.40 33.74 33.19 33.64 256,500 +0.04(+0.12%)
Jan 09, 2007 33.67 33.71 33.13 33.60 458,200 -0.20(-0.59%)
Jan 08, 2007 33.87 34.02 33.73 33.80 89,000 -0.06(-0.18%)
Jan 05, 2007 34.69 34.69 33.58 33.86 215,800 -0.83(-2.39%)
Jan 04, 2007 34.65 35.17 34.52 34.69 182,400 -0.01(-0.03%)
Jan 03, 2007 34.35 35.40 34.22 34.70 290,100 +0.30(+0.87%)
Dec 29, 2006 34.26 34.62 34.24 34.40 67,400 -0.24(-0.69%)
Dec 28, 2006 34.12 34.66 34.10 34.64 83,700 +0.50(+1.46%)
Dec 27, 2006 33.91 34.38 33.80 34.14 92,600 +0.15(+0.44%)
Dec 26, 2006 34.06 34.22 33.96 33.99 33,800 -0.11(-0.32%)
Dec 22, 2006 34.42 34.42 33.92 34.10 65,800 -0.23(-0.67%)
Dec 21, 2006 34.40 34.61 34.25 34.33 96,500 -0.27(-0.78%)
Dec 20, 2006 34.49 34.92 34.46 34.60 110,000 +0.22(+0.64%)
Dec 19, 2006 34.42 34.63 34.12 34.38 634,500 +0.02(+0.06%)
Dec 18, 2006 34.38 34.59 34.15 34.36 777,600 -0.20(-0.58%)
Dec 15, 2006 34.80 34.99 34.47 34.56 121,800 -0.39(-1.12%)
Dec 14, 2006 35.23 35.24 34.66 34.95 181,100 -0.30(-0.85%)
Dec 13, 2006 35.62 35.96 35.15 35.25 122,200 -0.48(-1.34%)
Dec 12, 2006 35.20 36.00 35.10 35.73 103,400 +0.30(+0.85%)
Dec 11, 2006 35.65 35.67 35.30 35.43 69,500 -0.30(-0.84%)
Dec 08, 2006 35.90 35.90 35.43 35.73 145,400 +0.06(+0.17%)
Dec 07, 2006 35.50 35.89 35.41 35.67 101,000 +0.25(+0.71%)
Dec 06, 2006 35.26 35.57 35.01 35.42 109,400 -0.08(-0.23%)
Dec 05, 2006 35.41 35.66 35.26 35.50 90,300 +0.15(+0.42%)
Dec 04, 2006 34.90 35.48 34.90 35.35 144,100 +0.55(+1.58%)
Dec 01, 2006 35.01 35.36 34.56 34.80 187,200 -0.48(-1.36%)
Nov 30, 2006 35.23 35.34 34.84 35.28 145,800 +0.01(+0.03%)
Nov 29, 2006 35.54 35.70 35.01 35.27 142,100 -0.25(-0.70%)
Nov 28, 2006 35.00 35.73 34.80 35.52 158,200 +0.27(+0.77%)
Nov 27, 2006 35.32 35.32 34.86 35.25 133,100 -0.04(-0.11%)
Nov 24, 2006 35.13 35.44 35.12 35.29 35,900 +0.33(+0.94%)
Nov 22, 2006 34.96 35.14 34.66 34.96 104,400 +0.01(+0.03%)
Nov 21, 2006 34.37 35.18 34.26 34.95 118,800 +0.58(+1.69%)
Nov 20, 2006 34.34 34.69 34.08 34.37 136,700 +0.20(+0.59%)
Nov 17, 2006 34.23 34.52 33.90 34.17 174,800 +0.15(+0.44%)
Nov 16, 2006 34.11 34.44 33.85 34.02 121,300 -0.83(-2.38%)
Nov 15, 2006 33.62 34.85 33.52 34.85 152,100 +0.99(+2.92%)
Nov 14, 2006 33.84 34.31 33.74 33.86 126,500 +0.01(+0.03%)
Nov 13, 2006 34.17 34.17 33.68 33.85 238,400 -0.56(-1.63%)
Nov 10, 2006 34.81 34.91 34.30 34.41 239,200 -0.43(-1.23%)
Nov 09, 2006 34.86 35.11 34.58 34.84 116,500 -0.05(-0.14%)
Nov 08, 2006 34.22 35.00 34.22 34.89 102,900 +0.38(+1.10%)
Nov 07, 2006 34.31 34.59 34.26 34.51 112,800 +0.61(+1.80%)
Nov 06, 2006 33.87 34.41 33.77 33.90 147,400 -0.19(-0.56%)
Nov 03, 2006 34.43 34.49 33.56 34.09 185,400 -0.16(-0.47%)
Nov 02, 2006 33.50 34.82 33.42 34.25 196,300 +0.71(+2.12%)
Nov 01, 2006 33.21 34.19 33.05 33.54 164,500 -0.36(-1.06%)
Oct 31, 2006 32.99 33.90 32.87 33.90 148,300 +0.93(+2.82%)
Oct 30, 2006 32.92 33.09 32.82 32.97 83,700 +0.07(+0.21%)
Oct 27, 2006 32.70 33.06 32.70 32.90 153,100 +0.20(+0.61%)
Oct 26, 2006 32.59 32.93 32.44 32.70 92,400 +0.02(+0.06%)
Oct 25, 2006 32.19 32.85 32.09 32.68 184,200 +0.37(+1.15%)
Oct 24, 2006 31.90 32.33 31.63 32.31 77,800 +0.28(+0.87%)
Oct 23, 2006 31.85 32.33 31.82 32.03 81,200 +0.10(+0.31%)
Oct 20, 2006 31.93 32.02 31.77 31.93 74,400 +0.23(+0.73%)
Oct 19, 2006 31.23 31.80 31.14 31.70 99,900 +0.59(+1.90%)
Oct 18, 2006 31.10 31.31 30.83 31.11 73,400 +0.03(+0.10%)
Oct 17, 2006 31.02 31.10 30.64 31.08 77,500 +0.13(+0.42%)
Oct 16, 2006 30.90 31.04 30.72 30.95 73,400 +0.01(+0.03%)
Oct 13, 2006 30.94 31.00 30.58 30.94 150,800 +0.00(+0.00%)
Oct 12, 2006 30.45 31.12 30.45 30.94 133,000 +0.47(+1.54%)
Oct 11, 2006 30.98 31.13 30.32 30.47 182,700 -0.64(-2.06%)
Oct 10, 2006 31.34 31.61 30.95 31.11 135,900 -0.19(-0.61%)
Oct 09, 2006 31.34 31.60 31.11 31.30 37,400 -0.20(-0.63%)
Oct 06, 2006 31.57 31.78 31.28 31.50 118,600 -0.13(-0.41%)
Oct 05, 2006 32.11 32.11 31.50 31.63 116,400 -0.26(-0.82%)
Oct 04, 2006 31.99 31.99 31.59 31.89 76,800 -0.12(-0.37%)
Oct 03, 2006 32.15 32.26 31.86 32.01 80,100 -0.39(-1.20%)
Oct 02, 2006 32.20 32.55 32.09 32.40 98,500 +0.10(+0.31%)
Sep 29, 2006 32.52 32.53 32.11 32.30 95,500 -0.46(-1.40%)
Sep 28, 2006 32.70 32.90 32.39 32.76 101,700 +0.27(+0.83%)
Sep 27, 2006 32.15 32.57 32.06 32.49 102,600 +0.34(+1.06%)
Sep 26, 2006 32.20 32.44 32.12 32.15 60,800 -0.18(-0.56%)
Sep 25, 2006 31.80 32.45 31.80 32.33 118,000 +0.48(+1.51%)
Sep 22, 2006 32.32 32.32 31.63 31.85 88,800 -0.28(-0.87%)
Sep 21, 2006 31.93 32.50 31.93 32.13 94,100 +0.13(+0.41%)
Sep 20, 2006 32.33 32.44 31.91 32.00 107,500 -0.13(-0.40%)
Sep 19, 2006 32.44 32.75 32.00 32.13 119,700 -0.33(-1.02%)
Sep 18, 2006 32.37 32.73 32.03 32.46 170,200 +0.26(+0.81%)
Sep 15, 2006 31.80 32.37 31.80 32.20 141,300 +0.37(+1.16%)
Sep 14, 2006 31.65 32.18 31.65 31.83 92,600 +0.13(+0.41%)
Sep 13, 2006 31.45 31.77 31.14 31.70 80,900 +0.20(+0.63%)
Sep 12, 2006 31.07 31.53 31.07 31.50 123,600 +0.33(+1.06%)
Sep 11, 2006 31.14 31.39 30.71 31.17 160,700 -0.22(-0.70%)
Sep 08, 2006 31.64 31.64 31.25 31.39 66,900 -0.20(-0.63%)
Sep 07, 2006 31.43 31.90 31.13 31.59 129,200 -0.46(-1.44%)
Sep 06, 2006 32.75 32.84 31.89 32.05 161,900 -0.79(-2.41%)
Sep 05, 2006 32.79 32.86 32.67 32.84 85,800 -0.20(-0.61%)
Sep 01, 2006 32.95 33.28 32.85 33.04 77,500 +0.06(+0.18%)
Aug 31, 2006 33.02 33.10 32.86 32.98 56,600 -0.01(-0.03%)
Aug 30, 2006 33.20 33.20 32.81 32.99 87,900 -0.21(-0.63%)
Aug 29, 2006 33.15 33.27 32.96 33.20 131,800 +0.05(+0.15%)
Aug 28, 2006 32.51 33.34 32.45 33.15 154,900 +0.61(+1.87%)
Aug 25, 2006 32.60 32.88 32.52 32.54 108,000 +0.09(+0.28%)
Aug 24, 2006 32.75 32.75 32.25 32.45 94,600 -0.19(-0.58%)
Aug 23, 2006 32.15 32.64 32.11 32.64 117,600 +0.58(+1.81%)
Aug 22, 2006 31.92 32.27 31.80 32.06 65,700 +0.17(+0.53%)
Aug 21, 2006 31.74 31.93 31.66 31.89 75,300 +0.39(+1.24%)
Aug 18, 2006 31.70 31.84 31.38 31.50 115,500 -0.38(-1.19%)
Aug 17, 2006 31.66 31.93 31.47 31.88 121,400 +0.06(+0.19%)
Aug 16, 2006 32.07 32.48 31.72 31.82 118,900 +0.00(+0.00%)
Aug 15, 2006 31.61 31.93 31.49 31.82 89,200 +0.34(+1.08%)
Aug 14, 2006 31.98 32.07 31.36 31.48 100,800 -0.50(-1.56%)
Aug 11, 2006 32.51 32.59 31.92 31.98 118,200 -0.87(-2.65%)
Aug 10, 2006 32.29 32.85 32.24 32.85 136,000 +0.25(+0.77%)
Aug 09, 2006 32.65 33.07 32.38 32.60 112,400 +0.03(+0.09%)
Aug 08, 2006 32.61 33.02 32.32 32.57 136,300 +0.18(+0.56%)
Aug 07, 2006 32.50 32.84 32.25 32.39 78,600 -0.04(-0.12%)
Aug 04, 2006 32.46 32.59 32.20 32.43 208,100 -0.03(-0.09%)
Aug 03, 2006 32.38 32.72 32.35 32.46 198,400 -0.14(-0.43%)
Aug 02, 2006 32.41 32.85 32.31 32.60 147,500 +0.20(+0.62%)
Aug 01, 2006 31.90 32.41 31.56 32.40 123,300 +0.36(+1.12%)
Jul 31, 2006 32.20 32.54 31.99 32.04 180,300 +0.00(+0.00%)
Jul 28, 2006 31.85 32.44 31.85 32.04 163,400 +0.22(+0.69%)
Jul 27, 2006 32.27 32.73 31.71 31.82 153,600 -0.34(-1.06%)
Jul 26, 2006 31.35 32.27 31.35 32.16 127,000 +0.71(+2.26%)
Jul 25, 2006 31.20 31.63 31.20 31.45 140,700 +0.35(+1.13%)
Jul 24, 2006 30.85 31.18 30.72 31.10 64,600 +0.35(+1.14%)
Jul 21, 2006 30.58 30.82 30.44 30.75 80,700 +0.17(+0.56%)
Jul 20, 2006 30.50 30.87 30.50 30.58 93,800 -0.03(-0.10%)
Jul 19, 2006 30.53 30.71 30.36 30.61 81,000 +0.03(+0.10%)
Jul 18, 2006 30.76 30.93 30.50 30.58 86,200 -0.11(-0.36%)
Jul 17, 2006 31.15 31.15 30.56 30.69 232,100 -0.54(-1.73%)
Jul 14, 2006 31.28 31.35 31.09 31.23 112,200 +0.06(+0.19%)
Jul 13, 2006 31.25 31.43 31.10 31.17 225,600 -0.01(-0.03%)
Jul 12, 2006 31.34 31.34 31.14 31.18 359,100 -0.22(-0.70%)
Jul 11, 2006 31.01 31.44 31.01 31.40 101,800 +0.21(+0.67%)
Jul 10, 2006 31.50 31.56 30.93 31.19 363,800 -0.29(-0.92%)
Jul 07, 2006 31.31 31.66 31.05 31.48 393,000 +0.55(+1.78%)
Jul 06, 2006 30.98 31.23 30.82 30.93 126,100 -0.10(-0.32%)
Jul 05, 2006 30.85 31.09 30.64 31.03 654,500 +0.26(+0.84%)
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.