Enbridge (NY: ENB )

38.81 USD +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.93 40.20 39.78 40.04 2,418,270 +0.20(+0.50%)
Jun 29, 2021 39.85 39.95 39.73 39.84 3,598,208 +0.00(+0.00%)
Jun 28, 2021 40.18 40.18 39.76 39.84 5,007,779 -0.40(-0.99%)
Jun 25, 2021 40.23 40.34 40.04 40.24 1,935,951 +0.16(+0.40%)
Jun 24, 2021 39.97 40.13 39.75 40.08 2,240,632 +0.24(+0.60%)
Jun 23, 2021 40.19 40.31 39.84 39.84 3,871,792 -0.16(-0.40%)
Jun 22, 2021 40.03 40.11 39.46 40.00 3,059,444 +0.00(+0.00%)
Jun 21, 2021 39.90 40.15 39.62 40.00 2,991,763 +0.40(+1.01%)
Jun 18, 2021 40.03 40.11 39.45 39.60 4,793,800 -0.81(-2.00%)
Jun 17, 2021 40.70 40.81 40.04 40.41 4,148,639 -0.28(-0.69%)
Jun 16, 2021 40.88 41.13 40.54 40.69 3,384,072 -0.09(-0.22%)
Jun 15, 2021 40.82 40.94 40.52 40.78 3,646,762 +0.07(+0.17%)
Jun 14, 2021 39.75 40.73 39.71 40.71 13,201,904 +1.03(+2.60%)
Jun 11, 2021 39.80 39.88 39.62 39.68 3,436,178 -0.07(-0.18%)
Jun 10, 2021 40.00 40.05 39.53 39.75 3,801,652 -0.02(-0.05%)
Jun 09, 2021 39.77 39.91 39.61 39.77 3,742,402 +0.15(+0.38%)
Jun 08, 2021 39.69 39.88 39.53 39.62 5,020,321 +0.10(+0.25%)
Jun 07, 2021 39.14 39.57 39.12 39.52 2,997,074 +0.46(+1.18%)
Jun 04, 2021 38.82 39.07 38.73 39.06 6,985,535 +0.43(+1.11%)
Jun 03, 2021 38.78 38.90 38.54 38.63 4,881,696 -0.27(-0.69%)
Jun 02, 2021 38.90 38.94 38.74 38.90 6,121,538 +0.23(+0.59%)
Jun 01, 2021 38.92 38.99 38.59 38.67 5,670,294 +0.19(+0.49%)
May 28, 2021 38.74 38.83 38.41 38.48 6,134,170 -0.17(-0.44%)
May 27, 2021 38.64 38.84 38.51 38.65 4,397,771 +0.06(+0.16%)
May 26, 2021 38.47 38.70 38.40 38.59 3,185,482 +0.14(+0.36%)
May 25, 2021 38.83 38.92 38.43 38.45 3,013,608 -0.45(-1.16%)
May 24, 2021 38.75 39.01 38.61 38.90 2,367,830 +0.29(+0.75%)
May 21, 2021 38.81 38.91 38.39 38.61 2,754,332 +0.02(+0.05%)
May 20, 2021 38.09 38.71 37.88 38.59 4,019,643 +0.63(+1.66%)
May 19, 2021 38.55 38.57 37.83 37.96 7,245,912 -0.90(-2.32%)
May 18, 2021 38.86 38.99 38.49 38.86 7,421,497 +0.08(+0.21%)
May 17, 2021 38.91 39.12 38.65 38.78 6,655,662 -0.17(-0.44%)
May 14, 2021 38.76 39.21 38.71 38.95 5,452,468 +0.56(+1.46%)
May 13, 2021 38.73 39.03 38.10 38.39 8,903,760 -1.44(-3.62%)
May 12, 2021 39.51 40.42 39.50 39.83 5,740,681 -0.03(-0.08%)
May 11, 2021 39.73 40.12 39.58 39.86 5,078,804 -0.19(-0.47%)
May 10, 2021 39.88 40.35 39.78 40.05 8,271,281 +0.39(+0.98%)
May 07, 2021 39.41 39.71 38.54 39.66 5,228,943 -0.13(-0.33%)
May 06, 2021 39.97 40.10 39.55 39.79 3,246,550 -0.15(-0.38%)
May 05, 2021 39.61 40.03 39.16 39.94 6,475,113 +0.96(+2.46%)
May 04, 2021 38.90 39.01 38.70 38.98 3,023,761 +0.21(+0.54%)
May 03, 2021 38.77 38.94 38.55 38.77 2,648,498 +0.20(+0.52%)
Apr 30, 2021 38.50 38.65 38.22 38.57 3,162,400 +0.00(+0.00%)
Apr 29, 2021 38.46 38.63 38.27 38.57 2,819,120 +0.42(+1.10%)
Apr 28, 2021 37.82 38.29 37.71 38.15 4,433,052 +0.48(+1.27%)
Apr 27, 2021 37.26 37.74 37.13 37.67 2,828,460 +0.49(+1.32%)
Apr 26, 2021 37.08 37.22 37.04 37.18 2,675,029 +0.09(+0.24%)
Apr 23, 2021 37.26 37.26 36.83 37.09 2,387,500 +0.08(+0.22%)
Apr 22, 2021 37.30 37.36 36.99 37.01 3,314,101 -0.32(-0.86%)
Apr 21, 2021 36.55 37.37 36.55 37.33 2,313,001 +0.53(+1.44%)
Apr 20, 2021 37.25 37.34 36.73 36.80 3,868,797 -0.58(-1.55%)
Apr 19, 2021 37.45 37.58 37.21 37.38 2,643,184 +0.06(+0.16%)
Apr 16, 2021 37.50 37.50 37.06 37.32 5,010,600 +0.01(+0.03%)
Apr 15, 2021 37.19 37.31 37.06 37.31 2,242,899 +0.22(+0.59%)
Apr 14, 2021 36.85 37.25 36.80 37.09 2,639,068 +0.36(+0.98%)
Apr 13, 2021 36.84 36.91 36.58 36.73 2,947,542 +0.00(+0.00%)
Apr 12, 2021 36.93 37.11 36.59 36.73 2,203,269 -0.15(-0.41%)
Apr 09, 2021 37.14 37.18 36.72 36.88 2,726,100 -0.23(-0.62%)
Apr 08, 2021 36.58 37.12 36.47 37.11 3,187,976 +0.37(+1.01%)
Apr 07, 2021 36.76 36.99 36.63 36.74 2,204,412 -0.03(-0.08%)
Apr 06, 2021 37.00 37.02 36.67 36.77 2,694,579 -0.21(-0.57%)
Apr 05, 2021 36.92 36.99 36.63 36.98 2,384,192 +0.15(+0.41%)
Apr 01, 2021 36.71 36.85 36.33 36.83 2,385,100 +0.43(+1.18%)
Mar 31, 2021 36.72 36.77 36.21 36.40 3,754,942 -0.24(-0.66%)
Mar 30, 2021 36.85 36.94 36.57 36.64 3,624,011 -0.56(-1.51%)
Mar 29, 2021 37.10 37.31 36.82 37.20 5,303,976 +0.12(+0.32%)
Mar 26, 2021 36.93 37.16 36.78 37.08 4,183,500 +0.40(+1.09%)
Mar 25, 2021 36.76 36.81 36.18 36.68 3,932,700 -0.14(-0.38%)
Mar 24, 2021 36.34 37.05 36.25 36.82 4,239,058 +0.62(+1.71%)
Mar 23, 2021 36.07 36.51 35.92 36.20 4,486,325 -0.07(-0.19%)
Mar 22, 2021 36.29 36.47 36.19 36.27 4,577,783 +0.00(+0.00%)
Mar 19, 2021 35.92 36.42 35.58 36.27 3,579,600 +0.43(+1.20%)
Mar 18, 2021 36.28 36.52 35.73 35.84 3,276,440 -0.79(-2.16%)
Mar 17, 2021 36.25 36.76 36.11 36.63 2,941,600 +0.18(+0.49%)
Mar 16, 2021 36.56 36.59 36.12 36.45 3,699,208 -0.15(-0.41%)
Mar 15, 2021 36.50 36.64 36.29 36.60 3,367,050 +0.19(+0.52%)
Mar 12, 2021 36.34 36.56 36.18 36.41 7,976,800 +0.07(+0.19%)
Mar 11, 2021 36.17 36.44 36.03 36.34 5,395,222 +0.43(+1.20%)
Mar 10, 2021 35.70 36.10 35.65 35.91 5,795,828 +0.29(+0.81%)
Mar 09, 2021 35.98 36.17 35.60 35.62 3,503,551 -0.23(-0.64%)
Mar 08, 2021 35.49 35.94 35.34 35.85 3,885,466 +0.41(+1.16%)
Mar 05, 2021 35.52 35.68 35.06 35.44 6,656,500 +0.24(+0.68%)
Mar 04, 2021 35.21 35.71 34.90 35.20 6,975,112 +0.06(+0.17%)
Mar 03, 2021 35.02 35.45 34.52 35.14 5,701,756 +0.12(+0.34%)
Mar 02, 2021 34.84 35.24 34.77 35.02 3,743,108 +0.27(+0.78%)
Mar 01, 2021 34.41 34.99 34.14 34.75 4,601,465 +0.94(+2.78%)
Feb 26, 2021 34.73 34.81 33.78 33.81 5,362,700 -1.17(-3.34%)
Feb 25, 2021 35.86 35.98 34.97 34.98 11,196,668 -0.77(-2.15%)
Feb 24, 2021 35.63 35.92 35.26 35.75 6,556,062 +0.13(+0.36%)
Feb 23, 2021 35.17 35.64 34.57 35.62 6,009,757 +0.56(+1.60%)
Feb 22, 2021 34.76 35.33 34.51 35.06 6,993,950 +0.40(+1.15%)
Feb 19, 2021 34.56 34.72 34.33 34.66 3,429,100 +0.20(+0.58%)
Feb 18, 2021 34.44 34.59 34.07 34.46 5,103,108 -0.06(-0.17%)
Feb 17, 2021 34.72 34.92 34.37 34.52 5,036,384 -0.24(-0.69%)
Feb 16, 2021 34.94 35.14 34.67 34.76 7,801,046 +0.19(+0.55%)
Feb 12, 2021 34.73 34.82 34.29 34.57 17,432,900 -0.51(-1.45%)
Feb 11, 2021 35.50 35.53 34.80 35.08 8,687,388 -1.00(-2.77%)
Feb 10, 2021 35.93 36.15 35.80 36.08 3,744,312 +0.35(+0.98%)
Feb 09, 2021 35.84 35.85 35.45 35.73 6,874,276 -0.08(-0.22%)
Feb 08, 2021 35.50 35.93 35.32 35.81 3,147,397 +0.64(+1.82%)
Feb 05, 2021 35.52 35.53 34.99 35.17 3,608,200 -0.10(-0.28%)
Feb 04, 2021 34.93 35.29 34.56 35.27 6,425,310 +0.42(+1.21%)
Feb 03, 2021 34.54 35.02 34.38 34.85 4,609,820 +0.40(+1.16%)
Feb 02, 2021 34.28 34.62 34.14 34.45 3,180,596 +0.60(+1.77%)
Feb 01, 2021 33.86 34.14 33.52 33.85 3,010,868 +0.25(+0.74%)
Jan 29, 2021 33.82 34.06 33.41 33.60 3,766,900 -0.40(-1.18%)
Jan 28, 2021 33.90 34.20 33.58 34.00 3,760,772 +0.16(+0.47%)
Jan 27, 2021 34.49 34.59 33.80 33.84 3,796,151 -1.02(-2.93%)
Jan 26, 2021 34.78 34.99 34.47 34.86 2,925,109 +0.28(+0.81%)
Jan 25, 2021 34.65 34.75 34.29 34.58 3,517,902 -0.08(-0.23%)
Jan 22, 2021 34.49 34.79 34.41 34.66 3,113,600 -0.39(-1.11%)
Jan 21, 2021 35.56 35.65 34.94 35.05 2,653,240 -0.51(-1.43%)
Jan 20, 2021 35.27 35.62 35.14 35.56 2,634,639 +0.48(+1.37%)
Jan 19, 2021 35.01 35.40 34.48 35.08 7,187,761 -0.18(-0.51%)
Jan 15, 2021 35.53 35.53 34.75 35.26 6,243,600 -0.34(-0.96%)
Jan 14, 2021 34.73 35.68 34.63 35.60 9,019,076 +1.00(+2.89%)
Jan 13, 2021 33.78 34.65 33.70 34.60 7,382,723 +0.88(+2.61%)
Jan 12, 2021 33.45 33.82 33.24 33.72 3,321,647 +0.48(+1.44%)
Jan 11, 2021 33.01 33.31 32.79 33.24 3,499,937 -0.11(-0.33%)
Jan 08, 2021 33.90 33.99 33.07 33.35 4,710,500 -0.35(-1.04%)
Jan 07, 2021 33.06 33.78 32.66 33.70 5,741,946 +0.72(+2.18%)
Jan 06, 2021 33.55 33.57 32.68 32.98 7,235,042 -0.36(-1.08%)
Jan 05, 2021 32.14 33.45 32.09 33.34 6,656,762 +1.37(+4.29%)
Jan 04, 2021 32.35 32.59 31.77 31.97 7,452,236 -0.02(-0.06%)
Dec 31, 2020 31.99 31.99 31.99 3,087,712 +0.02(+0.06%)
Dec 30, 2020 31.84 32.23 31.77 31.97 3,087,712 +0.14(+0.44%)
Dec 29, 2020 32.13 32.32 31.83 31.83 3,466,941 +0.03(+0.09%)
Dec 28, 2020 32.30 32.45 31.63 31.80 3,651,141 -0.39(-1.21%)
Dec 24, 2020 32.13 32.24 31.94 32.19 1,734,800 +0.09(+0.28%)
Dec 23, 2020 32.02 32.40 31.94 32.10 3,823,008 +0.20(+0.63%)
Dec 22, 2020 32.41 32.43 31.85 31.90 3,497,604 -0.43(-1.33%)
Dec 21, 2020 32.15 32.35 31.61 32.33 5,844,233 -0.46(-1.40%)
Dec 18, 2020 33.30 33.39 32.67 32.79 3,957,000 -0.35(-1.06%)
Dec 17, 2020 33.46 33.48 32.98 33.14 2,658,639 -0.13(-0.39%)
Dec 16, 2020 33.67 33.71 33.10 33.27 3,163,428 -0.44(-1.31%)
Dec 15, 2020 33.52 33.88 33.31 33.71 3,866,462 +0.36(+1.08%)
Dec 14, 2020 34.25 34.29 33.30 33.35 5,125,203 -0.75(-2.20%)
Dec 11, 2020 34.03 34.12 33.77 34.10 2,506,500 -0.13(-0.38%)
Dec 10, 2020 33.71 34.28 33.61 34.23 3,803,431 +0.68(+2.03%)
Dec 09, 2020 33.70 33.81 33.33 33.55 4,935,152 +0.13(+0.39%)
Dec 08, 2020 33.37 33.79 33.25 33.42 4,489,025 +0.14(+0.42%)
Dec 07, 2020 33.24 33.38 32.54 33.28 3,904,364 -0.10(-0.30%)
Dec 04, 2020 33.15 33.53 33.06 33.38 4,870,400 +0.65(+1.99%)
Dec 03, 2020 32.23 33.03 32.23 32.73 4,433,461 +0.56(+1.74%)
Dec 02, 2020 31.23 32.19 31.23 32.17 4,163,640 +0.83(+2.65%)
Dec 01, 2020 31.75 31.93 31.15 31.34 4,440,582 +0.13(+0.42%)
Nov 30, 2020 32.15 32.40 31.11 31.21 5,594,180 -0.65(-2.04%)
Nov 27, 2020 31.80 31.96 31.66 31.86 2,035,200 +0.04(+0.13%)
Nov 25, 2020 31.32 31.85 31.24 31.82 5,536,500 +0.50(+1.60%)
Nov 24, 2020 30.51 31.45 30.47 31.32 5,671,467 +1.38(+4.61%)
Nov 23, 2020 29.65 30.01 29.46 29.94 3,737,453 +0.69(+2.36%)
Nov 20, 2020 29.12 29.32 28.97 29.25 3,481,400 +0.11(+0.38%)
Nov 19, 2020 28.89 29.17 28.77 29.14 3,661,353 +0.06(+0.21%)
Nov 18, 2020 29.75 29.84 29.08 29.08 6,455,082 -0.60(-2.02%)
Nov 17, 2020 28.95 29.70 28.63 29.68 4,377,223 +0.69(+2.38%)
Nov 16, 2020 28.88 29.15 28.82 28.99 5,454,320 +0.56(+1.97%)
Nov 13, 2020 29.20 29.25 28.39 28.43 9,551,100 -0.51(-1.76%)
Nov 12, 2020 29.71 29.71 28.48 28.94 12,910,059 -1.75(-5.70%)
Nov 11, 2020 30.76 30.83 30.13 30.69 8,774,732 +0.28(+0.92%)
Nov 10, 2020 29.37 30.42 29.23 30.41 10,339,749 +1.46(+5.04%)
Nov 09, 2020 29.01 29.68 28.74 28.95 7,422,517 +1.51(+5.50%)
Nov 06, 2020 28.57 28.73 27.44 27.44 5,552,700 -0.95(-3.35%)
Nov 05, 2020 28.28 28.75 28.09 28.39 4,260,500 +0.53(+1.90%)
Nov 04, 2020 28.00 28.78 27.58 27.86 4,556,350 +0.14(+0.51%)
Nov 03, 2020 27.89 27.98 27.64 27.72 4,191,442 +0.23(+0.84%)
Nov 02, 2020 27.84 27.84 27.30 27.49 5,229,141 -0.07(-0.25%)
Oct 30, 2020 27.44 27.63 27.15 27.56 4,977,600 +0.00(+0.00%)
Oct 29, 2020 27.39 27.68 26.97 27.56 4,594,891 +0.01(+0.04%)
Oct 28, 2020 27.92 28.08 27.51 27.55 5,253,849 -0.76(-2.68%)
Oct 27, 2020 28.43 28.62 28.22 28.31 2,444,052 -0.19(-0.67%)
Oct 26, 2020 28.80 28.80 28.20 28.50 3,897,726 -0.42(-1.45%)
Oct 23, 2020 29.54 29.64 28.80 28.92 4,086,200 -0.44(-1.50%)
Oct 22, 2020 28.88 29.40 28.80 29.36 2,883,248 +0.45(+1.56%)
Oct 21, 2020 29.00 29.14 28.88 28.91 3,019,343 -0.16(-0.55%)
Oct 20, 2020 29.06 29.31 29.02 29.07 3,018,104 +0.01(+0.03%)
Oct 19, 2020 29.57 29.69 29.04 29.06 2,323,738 -0.39(-1.32%)
Oct 16, 2020 29.40 29.57 29.10 29.45 5,088,000 +0.18(+0.61%)
Oct 15, 2020 29.16 29.31 28.84 29.27 3,445,918 -0.17(-0.58%)
Oct 14, 2020 29.61 29.87 29.36 29.44 3,494,918 -0.17(-0.57%)
Oct 13, 2020 29.67 29.86 29.60 29.61 2,751,337 -0.07(-0.24%)
Oct 12, 2020 29.91 30.16 29.50 29.68 1,725,706 -0.15(-0.50%)
Oct 09, 2020 30.42 30.57 29.80 29.83 2,641,500 -0.49(-1.62%)
Oct 08, 2020 29.37 30.33 29.34 30.32 2,876,904 +1.11(+3.80%)
Oct 07, 2020 29.04 29.29 28.89 29.21 3,667,102 +0.25(+0.86%)
Oct 06, 2020 29.84 29.86 28.86 28.96 4,050,859 -0.58(-1.96%)
Oct 05, 2020 29.30 29.59 29.08 29.54 2,235,175 +0.58(+2.00%)
Oct 02, 2020 28.50 29.16 28.45 28.96 3,010,500 -0.08(-0.28%)
Oct 01, 2020 29.22 29.45 28.92 29.04 3,465,069 -0.16(-0.55%)
Sep 30, 2020 29.64 29.80 29.19 29.20 3,594,472 -0.35(-1.18%)
Sep 29, 2020 30.01 30.02 29.39 29.55 2,273,362 -0.53(-1.76%)
Sep 28, 2020 30.20 30.49 29.95 30.08 2,332,986 +0.09(+0.30%)
Sep 25, 2020 29.60 30.07 29.41 29.99 2,293,900 +0.35(+1.18%)
Sep 24, 2020 29.40 29.88 29.07 29.64 2,748,916 +0.13(+0.44%)
Sep 23, 2020 30.47 30.57 29.49 29.51 3,033,559 -1.00(-3.28%)
Sep 22, 2020 30.13 30.61 30.10 30.51 2,911,745 +0.45(+1.50%)
Sep 21, 2020 30.20 30.22 29.36 30.06 3,570,839 -0.44(-1.44%)
Sep 18, 2020 30.62 30.73 30.42 30.50 2,450,700 -0.34(-1.10%)
Sep 17, 2020 30.72 30.89 30.41 30.84 2,554,252 -0.11(-0.36%)
Sep 16, 2020 31.20 31.45 30.89 30.95 2,447,717 +0.01(+0.03%)
Sep 15, 2020 31.12 31.66 30.92 30.94 2,657,679 +0.04(+0.13%)
Sep 14, 2020 31.31 31.45 30.89 30.90 3,198,048 -0.29(-0.93%)
Sep 11, 2020 31.20 31.39 30.97 31.19 1,892,100 +0.14(+0.45%)
Sep 10, 2020 31.78 31.93 31.03 31.05 2,506,245 -0.68(-2.14%)
Sep 09, 2020 31.50 32.00 31.33 31.73 2,716,957 +0.61(+1.96%)
Sep 08, 2020 31.15 31.55 30.91 31.12 3,270,324 -0.46(-1.46%)
Sep 04, 2020 32.15 32.28 31.46 31.58 4,279,700 -0.49(-1.53%)
Sep 03, 2020 32.42 32.72 31.92 32.07 2,709,970 -0.49(-1.50%)
Sep 02, 2020 32.31 32.94 32.29 32.56 2,606,929 +0.31(+0.96%)
Sep 01, 2020 32.04 32.37 31.88 32.25 2,675,570 +0.23(+0.72%)
Aug 31, 2020 32.63 32.68 32.00 32.02 2,583,787 -0.54(-1.66%)
Aug 28, 2020 32.61 32.70 32.37 32.56 2,039,800 +0.13(+0.40%)
Aug 27, 2020 32.19 32.61 32.17 32.43 2,482,334 +0.28(+0.87%)
Aug 26, 2020 32.75 32.75 32.08 32.15 2,196,664 -0.53(-1.62%)
Aug 25, 2020 32.84 32.99 32.40 32.68 2,682,574 -0.12(-0.37%)
Aug 24, 2020 32.94 33.08 32.67 32.80 2,013,570 -0.01(-0.03%)
Aug 21, 2020 32.70 32.85 32.49 32.81 1,615,300 +0.02(+0.06%)
Aug 20, 2020 32.66 32.98 32.41 32.79 2,124,772 +0.00(+0.00%)
Aug 19, 2020 33.07 33.22 32.76 32.79 1,990,933 -0.18(-0.55%)
Aug 18, 2020 32.94 33.28 32.86 32.97 3,035,054 +0.06(+0.18%)
Aug 17, 2020 33.00 33.04 32.72 32.91 2,270,059 +0.04(+0.12%)
Aug 14, 2020 32.69 33.21 32.66 32.87 2,157,800 +0.00(+0.00%)
Aug 13, 2020 33.50 33.50 32.70 32.87 4,454,656 -1.11(-3.27%)
Aug 12, 2020 33.94 34.25 33.83 33.98 4,697,046 +0.46(+1.37%)
Aug 11, 2020 33.84 34.03 33.49 33.52 3,213,247 +0.02(+0.06%)
Aug 10, 2020 33.16 33.53 33.10 33.50 2,436,900 +0.50(+1.52%)
Aug 07, 2020 33.00 33.05 32.65 33.00 1,891,600 -0.06(-0.18%)
Aug 06, 2020 32.84 33.22 32.72 33.06 2,117,067 +0.21(+0.64%)
Aug 05, 2020 33.28 33.39 32.65 32.85 3,598,840 -0.13(-0.39%)
Aug 04, 2020 31.97 33.03 31.80 32.98 3,588,227 +1.21(+3.81%)
Aug 03, 2020 32.05 32.10 31.72 31.77 1,723,126 -0.23(-0.72%)
Jul 31, 2020 32.26 32.30 31.50 32.00 2,646,000 -0.20(-0.62%)
Jul 30, 2020 32.46 32.58 31.77 32.20 2,858,366 -0.44(-1.35%)
Jul 29, 2020 31.92 32.65 31.75 32.64 4,575,510 +1.06(+3.36%)
Jul 28, 2020 31.35 31.86 31.24 31.58 3,431,139 +0.27(+0.86%)
Jul 27, 2020 31.37 31.41 31.07 31.31 3,860,978 +0.03(+0.10%)
Jul 24, 2020 31.24 31.36 31.08 31.28 1,785,600 +0.03(+0.10%)
Jul 23, 2020 31.31 31.54 31.09 31.25 2,467,072 -0.19(-0.60%)
Jul 22, 2020 31.00 31.46 30.81 31.44 2,631,021 +0.48(+1.55%)
Jul 21, 2020 30.85 31.50 30.83 30.96 2,741,371 +0.41(+1.34%)
Jul 20, 2020 30.75 31.00 30.54 30.55 2,583,939 -0.11(-0.36%)
Jul 17, 2020 30.80 30.98 30.53 30.66 2,134,000 -0.08(-0.26%)
Jul 16, 2020 30.85 31.17 30.73 30.74 2,335,294 -0.24(-0.77%)
Jul 15, 2020 31.11 31.20 30.82 30.98 2,922,131 +0.39(+1.27%)
Jul 14, 2020 29.60 30.62 29.41 30.59 2,861,150 +0.89(+3.00%)
Jul 13, 2020 29.65 29.99 29.52 29.70 2,968,189 +0.10(+0.34%)
Jul 10, 2020 29.63 29.83 29.48 29.60 2,619,400 +0.01(+0.03%)
Jul 09, 2020 30.17 30.17 29.43 29.59 2,898,106 -0.51(-1.69%)
Jul 08, 2020 30.01 30.34 29.85 30.10 2,285,246 +0.16(+0.53%)
Jul 07, 2020 30.10 30.56 29.93 29.94 3,283,823 -0.55(-1.80%)
Jul 06, 2020 31.17 31.17 30.22 30.49 2,536,708 -0.14(-0.46%)
Jul 02, 2020 30.64 31.09 30.56 30.63 1,909,500 +0.41(+1.36%)
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.