Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enbridge
(NY:
ENB
)
34.80
-0.05 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2006
3.214
3.221
3.199
3.204
1,834,285
-0.01(-0.22%)
Jan 31, 2006
3.214
3.228
3.199
3.211
1,453,584
-0.00(-0.09%)
Jan 30, 2006
3.212
3.236
3.205
3.214
751,513
+0.00(+0.06%)
Jan 27, 2006
3.196
3.235
3.196
3.212
454,863
+0.02(+0.51%)
Jan 26, 2006
3.218
3.226
3.175
3.196
4,374,598
-0.03(-0.78%)
Jan 25, 2006
3.214
3.235
3.201
3.221
3,092,081
+0.02(+0.70%)
Jan 24, 2006
3.150
3.201
3.141
3.199
2,302,003
+0.05(+1.48%)
Jan 23, 2006
3.085
3.154
3.085
3.152
1,247,907
+0.06(+1.90%)
Jan 20, 2006
3.088
3.122
3.078
3.094
524,081
+0.02(+0.66%)
Jan 19, 2006
3.052
3.080
3.019
3.073
740,636
+0.03(+0.90%)
Jan 18, 2006
3.080
3.080
3.015
3.046
1,064,973
-0.05(-1.54%)
Jan 17, 2006
3.135
3.139
3.085
3.094
869,184
-0.03(-1.00%)
Jan 13, 2006
3.105
3.134
3.105
3.125
508,260
+0.02(+0.59%)
Jan 12, 2006
3.128
3.134
3.084
3.107
659,551
-0.02(-0.68%)
Jan 11, 2006
3.125
3.144
3.125
3.128
691,194
+0.00(+0.06%)
Jan 10, 2006
3.071
3.134
3.062
3.126
859,296
+0.05(+1.78%)
Jan 09, 2006
3.104
3.104
3.068
3.071
907,748
-0.05(-1.49%)
Jan 06, 2006
3.133
3.133
3.093
3.118
1,098,593
-0.02(-0.48%)
Jan 05, 2006
3.186
3.186
3.120
3.133
758,435
-0.07(-2.15%)
Jan 04, 2006
3.222
3.239
3.199
3.202
1,019,487
-0.02(-0.72%)
Jan 03, 2006
3.161
3.242
3.155
3.225
1,367,556
+0.06(+1.98%)
Dec 30, 2005
3.177
3.177
3.142
3.162
376,745
-0.02(-0.48%)
Dec 29, 2005
3.195
3.198
3.163
3.177
541,880
-0.02(-0.48%)
Dec 28, 2005
3.163
3.195
3.163
3.193
559,679
+0.06(+1.94%)
Dec 27, 2005
3.203
3.209
3.117
3.132
424,209
-0.06(-1.81%)
Dec 23, 2005
3.165
3.211
3.162
3.190
602,199
+0.01(+0.41%)
Dec 22, 2005
3.161
3.189
3.153
3.176
1,885,704
+0.02(+0.51%)
Dec 21, 2005
3.138
3.172
3.127
3.160
551,768
+0.02(+0.71%)
Dec 20, 2005
3.150
3.160
3.119
3.138
631,864
-0.01(-0.32%)
Dec 19, 2005
3.177
3.185
3.120
3.148
732,725
-0.01(-0.35%)
Dec 16, 2005
3.165
3.188
3.143
3.159
666,473
+0.01(+0.42%)
Dec 15, 2005
3.139
3.162
3.121
3.146
1,000,699
+0.01(+0.19%)
Dec 14, 2005
3.147
3.173
3.132
3.140
615,054
+0.01(+0.26%)
Dec 13, 2005
3.133
3.160
3.127
3.132
626,920
+0.01(+0.36%)
Dec 12, 2005
3.120
3.140
3.115
3.121
661,529
+0.02(+0.78%)
Dec 09, 2005
3.096
3.133
3.095
3.097
641,752
+0.01(+0.20%)
Dec 08, 2005
3.146
3.165
3.088
3.091
1,209,343
-0.03(-1.10%)
Dec 07, 2005
3.173
3.176
3.124
3.125
670,428
-0.04(-1.34%)
Dec 06, 2005
3.151
3.205
3.144
3.167
1,085,738
+0.03(+0.93%)
Dec 05, 2005
3.145
3.174
3.137
3.138
673,395
-0.01(-0.23%)
Dec 02, 2005
3.135
3.165
3.100
3.145
856,329
+0.01(+0.39%)
Dec 01, 2005
3.134
3.153
3.090
3.133
1,580,155
-0.01(-0.35%)
Nov 30, 2005
3.212
3.247
3.129
3.144
843,474
-0.08(-2.57%)
Nov 29, 2005
3.223
3.267
3.220
3.227
597,255
-0.00(-0.06%)
Nov 28, 2005
3.301
3.317
3.209
3.229
1,513,903
-0.06(-1.72%)
Nov 25, 2005
3.336
3.348
3.257
3.286
1,451,607
+0.13(+4.17%)
Nov 23, 2005
3.110
3.155
3.102
3.154
2,072,594
+0.05(+1.60%)
Nov 22, 2005
3.088
3.116
3.056
3.105
1,599,932
+0.03(+0.99%)
Nov 21, 2005
3.075
3.088
3.055
3.074
1,050,140
+0.00(+0.13%)
Nov 18, 2005
3.056
3.078
3.055
3.070
702,071
+0.01(+0.40%)
Nov 17, 2005
3.056
3.066
3.038
3.058
1,200,443
+0.02(+0.50%)
Nov 16, 2005
3.036
3.054
3.022
3.043
631,864
+0.01(+0.47%)
Nov 15, 2005
3.023
3.058
3.016
3.029
1,572,244
-0.02(-0.53%)
Nov 14, 2005
3.054
3.078
3.025
3.045
929,503
-0.02(-0.63%)
Nov 11, 2005
3.059
3.078
3.013
3.064
836,552
+0.02(+0.76%)
Nov 10, 2005
3.135
3.135
3.021
3.041
2,253,550
-0.04(-1.41%)
Nov 09, 2005
3.059
3.099
3.036
3.084
925,547
+0.02(+0.73%)
Nov 08, 2005
3.058
3.081
3.035
3.062
897,860
-0.01(-0.33%)
Nov 07, 2005
3.156
3.156
3.062
3.072
974,000
-0.07(-2.22%)
Nov 04, 2005
3.063
3.157
3.063
3.142
955,212
+0.07(+2.24%)
Nov 03, 2005
3.138
3.160
3.068
3.073
2,010,297
-0.03(-1.11%)
Nov 02, 2005
3.088
3.118
3.076
3.108
993,777
+0.02(+0.69%)
Nov 01, 2005
3.104
3.116
3.066
3.086
1,436,774
-0.02(-0.55%)
Oct 31, 2005
3.130
3.159
3.086
3.104
4,209,463
+0.09(+2.88%)
Oct 28, 2005
3.047
3.063
3.012
3.017
847,430
-0.01(-0.23%)
Oct 27, 2005
2.991
3.053
2.973
3.024
1,185,611
+0.03(+1.08%)
Oct 26, 2005
3.027
3.048
2.975
2.991
1,298,338
-0.04(-1.17%)
Oct 25, 2005
2.998
3.052
2.993
3.027
1,395,243
+0.04(+1.49%)
Oct 24, 2005
2.937
2.990
2.914
2.982
1,482,260
+0.05(+1.55%)
Oct 21, 2005
2.904
2.960
2.847
2.937
1,638,496
+0.01(+0.24%)
Oct 20, 2005
2.958
2.964
2.902
2.930
2,012,275
-0.02(-0.62%)
Oct 19, 2005
2.913
2.949
2.868
2.948
1,644,429
+0.04(+1.29%)
Oct 18, 2005
2.947
2.947
2.895
2.910
1,763,089
-0.06(-2.14%)
Oct 17, 2005
3.004
3.031
2.955
2.974
1,642,451
+0.01(+0.38%)
Oct 14, 2005
2.963
2.974
2.936
2.963
1,773,966
+0.00(+0.14%)
Oct 13, 2005
3.036
3.045
2.929
2.959
3,054,505
-0.10(-3.34%)
Oct 12, 2005
3.095
3.097
3.048
3.061
2,454,284
+0.03(+1.00%)
Oct 11, 2005
3.061
3.067
3.012
3.031
1,442,707
-0.03(-0.96%)
Oct 10, 2005
3.064
3.084
3.036
3.060
621,976
+0.01(+0.33%)
Oct 07, 2005
3.059
3.102
2.989
3.050
1,934,157
+0.02(+0.53%)
Oct 06, 2005
3.049
3.075
2.932
3.034
2,837,951
-0.03(-0.99%)
Oct 05, 2005
3.157
3.160
3.054
3.064
1,218,242
-0.09(-2.92%)
Oct 04, 2005
3.216
3.216
3.149
3.156
1,101,560
-0.04(-1.39%)
Oct 03, 2005
3.246
3.249
3.188
3.201
937,413
-0.03(-0.85%)
Sep 30, 2005
3.206
3.254
3.202
3.228
1,217,253
+0.03(+0.82%)
Sep 29, 2005
3.218
3.232
3.175
3.202
2,030,074
-0.01(-0.38%)
Sep 28, 2005
3.287
3.287
3.198
3.214
1,595,976
-0.06(-1.82%)
Sep 27, 2005
3.275
3.282
3.252
3.274
799,966
+0.00(+0.09%)
Sep 26, 2005
3.287
3.307
3.234
3.271
1,106,504
-0.01(-0.34%)
Sep 23, 2005
3.282
3.287
3.148
3.282
1,497,093
+0.09(+2.79%)
Sep 22, 2005
3.264
3.270
3.188
3.193
1,649,373
-0.05(-1.47%)
Sep 21, 2005
3.262
3.288
3.227
3.240
1,050,140
+0.00(+0.09%)
Sep 20, 2005
3.300
3.300
3.220
3.237
1,952,945
-0.04(-1.36%)
Sep 19, 2005
3.292
3.297
3.244
3.282
1,567,300
+0.08(+2.59%)
Sep 16, 2005
3.158
3.221
3.154
3.199
1,703,759
+0.05(+1.54%)
Sep 15, 2005
3.100
3.152
3.080
3.150
6,698,356
+0.04(+1.43%)
Sep 14, 2005
3.104
3.119
3.084
3.106
6,212,839
+0.01(+0.20%)
Sep 13, 2005
3.084
3.113
3.063
3.100
8,973,661
+0.02(+0.49%)
Sep 12, 2005
3.186
3.186
3.063
3.084
9,896,242
-0.01(-0.42%)
Sep 09, 2005
2.999
3.098
2.992
3.098
9,639,146
+0.12(+4.18%)
Sep 08, 2005
3.016
3.029
2.963
2.973
7,018,738
-0.04(-1.41%)
Sep 07, 2005
3.071
3.077
2.998
3.016
8,401,127
-0.06(-1.97%)
Sep 06, 2005
3.082
3.091
3.061
3.076
6,062,536
+0.02(+0.60%)
Sep 02, 2005
2.988
3.080
2.955
3.058
4,634,661
+0.07(+2.20%)
Sep 01, 2005
2.989
3.044
2.983
2.992
1,193,521
+0.00(+0.03%)
Aug 31, 2005
2.953
3.018
2.940
2.991
4,810,673
+0.04(+1.47%)
Aug 30, 2005
2.915
2.948
2.884
2.948
4,462,604
+0.03(+1.14%)
Aug 29, 2005
2.873
2.922
2.811
2.915
1,088,705
+0.05(+1.87%)
Aug 26, 2005
2.949
2.951
2.861
2.861
3,738,778
-0.09(-3.02%)
Aug 25, 2005
2.945
2.973
2.920
2.950
4,009,718
+0.01(+0.21%)
Aug 24, 2005
2.902
2.946
2.900
2.944
442,008
+0.05(+1.64%)
Aug 23, 2005
2.890
2.919
2.880
2.896
489,472
+0.02(+0.74%)
Aug 22, 2005
2.884
2.884
2.865
2.875
524,081
+0.01(+0.28%)
Aug 19, 2005
2.847
2.875
2.847
2.867
432,120
+0.03(+1.03%)
Aug 18, 2005
2.882
2.883
2.833
2.838
1,132,214
-0.05(-1.58%)
Aug 17, 2005
2.869
2.908
2.852
2.883
611,098
-0.00(-0.10%)
Aug 16, 2005
2.948
2.948
2.867
2.886
993,777
-0.06(-1.96%)
Aug 15, 2005
2.977
2.977
2.933
2.944
917,637
-0.03(-0.89%)
Aug 12, 2005
2.953
2.974
2.943
2.970
525,070
+0.02(+0.69%)
Aug 11, 2005
2.972
2.991
2.943
2.950
612,087
-0.03(-0.88%)
Aug 10, 2005
2.963
2.982
2.956
2.976
1,037,286
+0.01(+0.44%)
Aug 09, 2005
2.997
3.004
2.933
2.963
1,122,325
-0.02(-0.68%)
Aug 08, 2005
3.003
3.027
2.968
2.983
1,058,051
+0.00(+0.10%)
Aug 05, 2005
3.028
3.028
2.974
2.980
619,998
-0.05(-1.57%)
Aug 04, 2005
3.015
3.048
3.007
3.028
867,206
+0.03(+0.94%)
Aug 03, 2005
3.013
3.018
2.954
2.999
979,933
+0.00(+0.10%)
Aug 02, 2005
3.026
3.062
2.993
2.996
1,650,362
+0.09(+3.10%)
Aug 01, 2005
2.908
2.917
2.896
2.906
438,053
-0.01(-0.35%)
Jul 29, 2005
2.890
2.934
2.866
2.917
790,077
+0.02(+0.63%)
Jul 28, 2005
2.876
2.907
2.872
2.898
733,714
-0.02(-0.69%)
Jul 27, 2005
2.863
2.919
2.841
2.919
748,546
+0.05(+1.62%)
Jul 26, 2005
2.897
2.897
2.857
2.872
476,617
-0.03(-1.08%)
Jul 25, 2005
2.892
2.907
2.863
2.903
1,016,520
+0.02(+0.81%)
Jul 22, 2005
2.879
2.897
2.857
2.880
452,885
+0.01(+0.46%)
Jul 21, 2005
2.868
2.930
2.867
2.867
881,050
+0.00(+0.00%)
Jul 20, 2005
2.899
2.921
2.844
2.867
1,150,013
-0.03(-1.08%)
Jul 19, 2005
2.883
2.898
2.860
2.898
794,033
+0.01(+0.39%)
Jul 18, 2005
2.934
2.934
2.883
2.887
956,201
-0.02(-0.66%)
Jul 15, 2005
2.932
2.932
2.861
2.906
1,088,705
-0.01(-0.48%)
Jul 14, 2005
2.997
3.014
2.918
2.921
704,049
-0.06(-1.90%)
Jul 13, 2005
3.001
3.013
2.968
2.977
632,853
-0.04(-1.21%)
Jul 12, 2005
2.991
3.021
2.967
3.014
750,524
+0.05(+1.67%)
Jul 11, 2005
2.970
2.992
2.949
2.964
1,696,837
-0.01(-0.41%)
Jul 08, 2005
2.971
2.983
2.954
2.976
732,725
+0.02(+0.58%)
Jul 07, 2005
2.941
3.009
2.922
2.959
1,050,140
+0.02(+0.72%)
Jul 06, 2005
2.884
2.963
2.884
2.938
1,112,437
+0.05(+1.89%)
Jul 05, 2005
2.913
2.913
2.844
2.883
1,878,783
-0.08(-2.63%)
Jul 01, 2005
2.907
3.021
2.907
2.961
475,628
+0.08(+2.74%)
Jun 30, 2005
2.927
2.935
2.874
2.882
443,986
-0.05(-1.55%)
Jun 29, 2005
2.918
2.928
2.846
2.928
482,550
+0.03(+0.87%)
Jun 28, 2005
2.881
2.971
2.851
2.902
865,229
+0.03(+0.88%)
Jun 27, 2005
2.814
2.903
2.811
2.877
985,866
+0.07(+2.60%)
Jun 24, 2005
2.842
2.891
2.803
2.804
848,418
-0.04(-1.32%)
Jun 23, 2005
2.852
2.880
2.825
2.842
488,483
-0.02(-0.71%)
Jun 22, 2005
2.815
2.863
2.815
2.862
1,093,649
+0.05(+1.87%)
Jun 21, 2005
2.845
2.858
2.798
2.809
751,513
-0.03(-1.14%)
Jun 20, 2005
2.811
2.876
2.800
2.842
1,335,913
+0.04(+1.48%)
Jun 17, 2005
2.774
2.829
2.773
2.800
1,050,140
+0.03(+1.13%)
Jun 16, 2005
2.756
2.790
2.741
2.769
976,967
+0.03(+0.96%)
Jun 15, 2005
2.756
2.775
2.730
2.743
384,656
+0.02(+0.67%)
Jun 14, 2005
2.704
2.726
2.685
2.724
456,840
+0.01(+0.48%)
Jun 13, 2005
2.729
2.735
2.685
2.711
568,579
-0.00(-0.07%)
Jun 10, 2005
2.696
2.762
2.696
2.713
529,025
+0.02(+0.68%)
Jun 09, 2005
2.701
2.711
2.663
2.695
716,904
-0.01(-0.30%)
Jun 08, 2005
2.703
2.742
2.702
2.703
439,041
+0.01(+0.41%)
Jun 07, 2005
2.723
2.738
2.682
2.692
625,931
-0.03(-0.93%)
Jun 06, 2005
2.781
2.781
2.710
2.717
743,602
-0.02(-0.85%)
Jun 03, 2005
2.684
2.744
2.681
2.741
584,400
+0.07(+2.61%)
Jun 02, 2005
2.720
2.720
2.657
2.671
727,781
-0.05(-1.68%)
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
.