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
)
35.12
-0.25 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2006
3.563
3.575
3.524
3.568
1,441,452
+0.00(+0.03%)
Nov 29, 2006
3.595
3.611
3.541
3.567
1,404,872
-0.03(-0.70%)
Nov 28, 2006
3.540
3.614
3.520
3.593
1,564,044
+0.03(+0.77%)
Nov 27, 2006
3.573
3.573
3.526
3.565
1,315,893
-0.00(-0.11%)
Nov 24, 2006
3.553
3.585
3.552
3.570
354,925
+0.03(+0.94%)
Nov 22, 2006
3.536
3.554
3.506
3.536
1,032,150
+0.00(+0.03%)
Nov 21, 2006
3.476
3.558
3.465
3.535
1,174,516
+0.06(+1.69%)
Nov 20, 2006
3.473
3.509
3.447
3.476
1,351,485
+0.02(+0.59%)
Nov 17, 2006
3.462
3.492
3.429
3.456
1,728,160
+0.02(+0.44%)
Nov 16, 2006
3.450
3.484
3.424
3.441
1,199,232
-0.08(-2.38%)
Nov 15, 2006
3.401
3.525
3.390
3.525
1,503,737
+0.10(+2.92%)
Nov 14, 2006
3.423
3.470
3.413
3.425
1,250,642
+0.00(+0.03%)
Nov 13, 2006
3.456
3.456
3.407
3.424
2,356,942
-0.06(-1.63%)
Nov 10, 2006
3.521
3.531
3.469
3.481
2,364,851
-0.04(-1.23%)
Nov 09, 2006
3.526
3.551
3.498
3.524
1,151,777
-0.01(-0.14%)
Nov 08, 2006
3.461
3.540
3.461
3.529
1,017,321
+0.04(+1.10%)
Nov 07, 2006
3.470
3.499
3.465
3.491
1,115,197
+0.06(+1.80%)
Nov 06, 2006
3.426
3.481
3.416
3.429
1,457,270
-0.02(-0.56%)
Nov 03, 2006
3.483
3.489
3.395
3.448
1,832,957
-0.02(-0.47%)
Nov 02, 2006
3.388
3.522
3.380
3.464
1,940,720
+0.07(+2.12%)
Nov 01, 2006
3.359
3.458
3.343
3.393
1,626,329
-0.04(-1.06%)
Oct 31, 2006
3.337
3.429
3.325
3.429
1,466,168
+0.09(+2.82%)
Oct 30, 2006
3.330
3.347
3.320
3.335
827,500
+0.01(+0.21%)
Oct 27, 2006
3.308
3.344
3.308
3.328
1,513,623
+0.02(+0.61%)
Oct 26, 2006
3.296
3.331
3.281
3.308
913,512
+0.00(+0.06%)
Oct 25, 2006
3.256
3.323
3.246
3.306
1,821,094
+0.04(+1.15%)
Oct 24, 2006
3.227
3.270
3.199
3.268
769,170
+0.03(+0.87%)
Oct 23, 2006
3.222
3.270
3.219
3.240
802,784
+0.01(+0.31%)
Oct 20, 2006
3.230
3.239
3.213
3.230
735,555
+0.02(+0.73%)
Oct 19, 2006
3.159
3.217
3.150
3.206
987,661
+0.06(+1.90%)
Oct 18, 2006
3.146
3.167
3.118
3.147
725,669
+0.00(+0.10%)
Oct 17, 2006
3.138
3.146
3.099
3.144
766,204
+0.01(+0.42%)
Oct 16, 2006
3.125
3.140
3.107
3.131
725,669
+0.00(+0.03%)
Oct 13, 2006
3.130
3.136
3.093
3.130
1,490,884
+0.00(+0.00%)
Oct 12, 2006
3.080
3.148
3.080
3.130
1,314,905
+0.05(+1.54%)
Oct 11, 2006
3.134
3.149
3.067
3.082
1,806,264
-0.06(-2.06%)
Oct 10, 2006
3.170
3.197
3.131
3.147
1,343,575
-0.02(-0.61%)
Oct 09, 2006
3.170
3.196
3.147
3.166
369,755
-0.02(-0.63%)
Oct 06, 2006
3.193
3.214
3.164
3.186
1,172,539
-0.01(-0.41%)
Oct 05, 2006
3.248
3.248
3.186
3.199
1,150,789
-0.03(-0.82%)
Oct 04, 2006
3.236
3.236
3.195
3.226
759,283
-0.01(-0.37%)
Oct 03, 2006
3.252
3.263
3.223
3.238
791,908
-0.04(-1.20%)
Oct 02, 2006
3.257
3.292
3.246
3.277
973,820
+0.01(+0.31%)
Sep 29, 2006
3.289
3.290
3.248
3.267
944,161
-0.05(-1.40%)
Sep 28, 2006
3.308
3.328
3.276
3.314
1,005,457
+0.03(+0.83%)
Sep 27, 2006
3.252
3.294
3.243
3.286
1,014,355
+0.03(+1.06%)
Sep 26, 2006
3.257
3.281
3.249
3.252
601,099
-0.02(-0.56%)
Sep 25, 2006
3.217
3.282
3.217
3.270
1,166,607
+0.05(+1.51%)
Sep 22, 2006
3.269
3.269
3.199
3.222
877,921
-0.03(-0.87%)
Sep 21, 2006
3.230
3.287
3.230
3.250
930,320
+0.01(+0.41%)
Sep 20, 2006
3.270
3.281
3.227
3.237
1,062,799
-0.01(-0.40%)
Sep 19, 2006
3.281
3.313
3.237
3.250
1,183,414
-0.03(-1.02%)
Sep 18, 2006
3.274
3.311
3.240
3.283
1,682,682
+0.03(+0.81%)
Sep 15, 2006
3.217
3.274
3.217
3.257
1,396,963
+0.04(+1.16%)
Sep 14, 2006
3.201
3.255
3.201
3.220
915,490
+0.01(+0.41%)
Sep 13, 2006
3.181
3.213
3.150
3.206
799,818
+0.02(+0.63%)
Sep 12, 2006
3.143
3.189
3.143
3.186
1,221,971
+0.03(+1.06%)
Sep 11, 2006
3.150
3.175
3.106
3.153
1,588,761
-0.02(-0.70%)
Sep 08, 2006
3.200
3.200
3.161
3.175
661,407
-0.02(-0.63%)
Sep 07, 2006
3.179
3.227
3.149
3.195
1,277,336
-0.05(-1.44%)
Sep 06, 2006
3.313
3.322
3.226
3.242
1,600,624
-0.08(-2.41%)
Sep 05, 2006
3.317
3.324
3.304
3.322
848,262
-0.02(-0.61%)
Sep 01, 2006
3.333
3.366
3.323
3.342
766,204
+0.01(+0.18%)
Aug 31, 2006
3.340
3.348
3.324
3.336
559,576
-0.00(-0.03%)
Aug 30, 2006
3.358
3.358
3.319
3.337
869,023
-0.02(-0.63%)
Aug 29, 2006
3.353
3.365
3.334
3.358
1,303,041
+0.01(+0.15%)
Aug 28, 2006
3.288
3.372
3.282
3.353
1,531,419
+0.06(+1.87%)
Aug 25, 2006
3.297
3.326
3.289
3.291
1,067,742
+0.01(+0.28%)
Aug 24, 2006
3.313
3.313
3.262
3.282
935,263
-0.02(-0.58%)
Aug 23, 2006
3.252
3.301
3.248
3.301
1,162,652
+0.06(+1.81%)
Aug 22, 2006
3.229
3.264
3.217
3.243
649,543
+0.02(+0.53%)
Aug 21, 2006
3.210
3.230
3.202
3.226
744,453
+0.04(+1.24%)
Aug 18, 2006
3.206
3.221
3.174
3.186
1,141,891
-0.04(-1.19%)
Aug 17, 2006
3.202
3.230
3.183
3.225
1,200,221
+0.01(+0.19%)
Aug 16, 2006
3.244
3.285
3.208
3.219
1,175,505
+0.00(+0.00%)
Aug 15, 2006
3.197
3.230
3.185
3.219
881,876
+0.03(+1.08%)
Aug 14, 2006
3.235
3.244
3.172
3.184
996,559
-0.05(-1.56%)
Aug 11, 2006
3.288
3.296
3.229
3.235
1,168,584
-0.09(-2.65%)
Aug 10, 2006
3.266
3.323
3.261
3.323
1,344,564
+0.03(+0.77%)
Aug 09, 2006
3.302
3.345
3.275
3.297
1,111,243
+0.00(+0.09%)
Aug 08, 2006
3.298
3.340
3.269
3.294
1,347,530
+0.02(+0.56%)
Aug 07, 2006
3.287
3.322
3.262
3.276
777,079
-0.00(-0.12%)
Aug 04, 2006
3.283
3.296
3.257
3.280
2,057,381
-0.00(-0.09%)
Aug 03, 2006
3.275
3.310
3.272
3.283
1,961,482
-0.01(-0.43%)
Aug 02, 2006
3.278
3.323
3.268
3.297
1,458,259
+0.02(+0.62%)
Aug 01, 2006
3.227
3.278
3.192
3.277
1,219,005
+0.04(+1.12%)
Jul 31, 2006
3.257
3.291
3.236
3.241
1,782,536
+0.00(+0.00%)
Jul 28, 2006
3.222
3.281
3.222
3.241
1,615,454
+0.02(+0.69%)
Jul 27, 2006
3.264
3.311
3.207
3.219
1,518,566
-0.03(-1.06%)
Jul 26, 2006
3.171
3.264
3.171
3.253
1,255,586
+0.07(+2.26%)
Jul 25, 2006
3.156
3.199
3.156
3.181
1,391,031
+0.04(+1.13%)
Jul 24, 2006
3.120
3.154
3.107
3.146
638,668
+0.04(+1.14%)
Jul 21, 2006
3.093
3.117
3.079
3.110
797,840
+0.02(+0.56%)
Jul 20, 2006
3.085
3.122
3.085
3.093
927,354
-0.00(-0.10%)
Jul 19, 2006
3.088
3.106
3.071
3.096
800,806
+0.00(+0.10%)
Jul 18, 2006
3.111
3.129
3.085
3.093
852,216
-0.01(-0.36%)
Jul 17, 2006
3.151
3.151
3.091
3.104
2,294,657
-0.05(-1.73%)
Jul 14, 2006
3.164
3.171
3.145
3.159
1,109,265
+0.01(+0.19%)
Jul 13, 2006
3.161
3.179
3.146
3.153
2,230,395
-0.00(-0.03%)
Jul 12, 2006
3.170
3.170
3.150
3.154
3,550,243
-0.02(-0.70%)
Jul 11, 2006
3.137
3.180
3.137
3.176
1,006,446
+0.02(+0.67%)
Jul 10, 2006
3.186
3.192
3.129
3.155
3,596,710
-0.03(-0.92%)
Jul 07, 2006
3.167
3.202
3.141
3.184
3,885,395
+0.06(+1.78%)
Jul 06, 2006
3.134
3.159
3.117
3.129
1,246,688
-0.01(-0.32%)
Jul 05, 2006
3.120
3.145
3.099
3.139
6,470,716
+0.03(+0.85%)
Jul 03, 2006
3.081
3.115
3.068
3.112
305,492
+0.02(+0.65%)
Jun 30, 2006
3.099
3.119
3.081
3.092
1,584,806
-0.01(-0.20%)
Jun 29, 2006
3.043
3.110
3.043
3.098
6,735,675
+0.07(+2.30%)
Jun 28, 2006
3.014
3.043
3.008
3.028
1,365,326
+0.02(+0.77%)
Jun 27, 2006
3.035
3.035
3.002
3.005
6,671,412
-0.03(-1.07%)
Jun 26, 2006
2.984
3.054
2.982
3.037
7,377,309
+0.03(+0.87%)
Jun 23, 2006
2.946
3.021
2.934
3.011
6,917,586
+0.05(+1.53%)
Jun 22, 2006
2.999
3.007
2.953
2.966
821,568
-0.04(-1.31%)
Jun 21, 2006
3.036
3.044
2.999
3.005
1,037,094
-0.01(-0.34%)
Jun 20, 2006
3.050
3.052
3.005
3.015
794,874
-0.02(-0.50%)
Jun 19, 2006
3.042
3.042
3.009
3.030
1,285,245
-0.01(-0.37%)
Jun 16, 2006
3.057
3.064
3.029
3.042
1,616,443
-0.01(-0.33%)
Jun 15, 2006
3.010
3.060
2.988
3.052
2,485,467
+0.03(+1.11%)
Jun 14, 2006
3.005
3.044
2.996
3.018
868,035
+0.02(+0.64%)
Jun 13, 2006
3.085
3.104
2.991
2.999
1,382,133
-0.09(-3.04%)
Jun 12, 2006
3.111
3.135
3.076
3.093
1,193,301
+0.00(+0.03%)
Jun 09, 2006
3.100
3.116
3.089
3.092
1,165,618
+0.05(+1.56%)
Jun 08, 2006
3.034
3.051
2.984
3.045
2,037,608
+0.01(+0.17%)
Jun 07, 2006
3.160
3.160
3.035
3.039
1,322,814
-0.07(-2.15%)
Jun 06, 2006
3.141
3.160
3.091
3.106
2,598,173
-0.06(-1.76%)
Jun 05, 2006
3.213
3.213
3.156
3.162
1,965,436
-0.04(-1.23%)
Jun 02, 2006
3.222
3.227
3.196
3.201
3,007,474
+0.01(+0.16%)
Jun 01, 2006
3.197
3.205
3.158
3.196
4,614,031
+0.00(+0.00%)
May 31, 2006
3.156
3.238
3.139
3.196
7,045,122
+0.11(+3.71%)
May 30, 2006
3.017
3.106
3.017
3.082
1,105,311
+0.08(+2.70%)
May 26, 2006
3.014
3.014
2.967
3.001
4,077,194
-0.01(-0.30%)
May 25, 2006
2.903
3.011
2.903
3.010
6,568,593
+0.12(+4.31%)
May 24, 2006
2.893
2.905
2.857
2.886
1,207,142
-0.02(-0.70%)
May 23, 2006
2.964
2.964
2.905
2.906
593,190
-0.05(-1.54%)
May 22, 2006
2.948
2.973
2.902
2.951
564,519
+0.01(+0.38%)
May 19, 2006
2.944
2.980
2.900
2.940
344,050
-0.00(-0.03%)
May 18, 2006
2.918
2.965
2.917
2.941
5,252,699
-0.00(-0.10%)
May 17, 2006
3.006
3.006
2.930
2.944
777,079
-0.07(-2.32%)
May 16, 2006
3.006
3.032
3.006
3.014
1,038,082
+0.02(+0.74%)
May 15, 2006
2.938
3.004
2.938
2.992
2,494,364
+0.03(+0.96%)
May 12, 2006
2.982
2.991
2.954
2.964
858,148
-0.03(-0.85%)
May 11, 2006
3.043
3.043
2.981
2.989
610,985
-0.08(-2.51%)
May 10, 2006
3.035
3.073
3.022
3.066
945,149
+0.02(+0.76%)
May 09, 2006
3.053
3.082
3.034
3.043
1,101,356
-0.01(-0.17%)
May 08, 2006
3.048
3.050
3.021
3.048
2,126,587
-0.00(-0.10%)
May 05, 2006
3.034
3.051
3.015
3.051
591,212
+0.03(+1.11%)
May 04, 2006
3.034
3.049
3.009
3.017
888,796
-0.03(-1.00%)
May 03, 2006
3.050
3.069
3.021
3.048
1,098,390
+0.02(+0.53%)
May 02, 2006
3.033
3.043
2.991
3.031
705,896
+0.02(+0.60%)
May 01, 2006
3.008
3.023
2.998
3.013
585,281
-0.00(-0.13%)
Apr 28, 2006
3.016
3.024
2.987
3.017
1,311,939
+0.00(+0.07%)
Apr 27, 2006
3.013
3.034
2.986
3.015
602,088
+0.00(+0.07%)
Apr 26, 2006
2.988
3.022
2.988
3.013
646,577
+0.05(+1.53%)
Apr 25, 2006
2.973
2.988
2.965
2.968
490,370
-0.01(-0.20%)
Apr 24, 2006
2.959
2.983
2.953
2.974
1,283,268
+0.01(+0.38%)
Apr 21, 2006
3.003
3.003
2.954
2.963
2,701,981
-0.02(-0.68%)
Apr 20, 2006
3.025
3.042
2.974
2.983
866,057
-0.06(-1.86%)
Apr 19, 2006
3.005
3.061
3.005
3.039
2,571,479
+0.03(+1.11%)
Apr 18, 2006
2.994
3.007
2.978
3.006
1,811,207
+0.06(+1.89%)
Apr 17, 2006
2.943
2.970
2.943
2.950
791,908
+0.02(+0.59%)
Apr 13, 2006
2.943
2.947
2.921
2.933
463,677
-0.01(-0.34%)
Apr 12, 2006
2.949
2.950
2.930
2.943
728,635
-0.01(-0.24%)
Apr 11, 2006
2.933
2.950
2.913
2.950
936,251
+0.02(+0.59%)
Apr 10, 2006
2.916
2.942
2.897
2.933
793,886
+0.02(+0.73%)
Apr 07, 2006
2.901
2.917
2.901
2.912
4,310,515
+0.01(+0.35%)
Apr 06, 2006
2.896
2.909
2.885
2.902
609,997
+0.02(+0.60%)
Apr 05, 2006
2.877
2.899
2.859
2.885
1,056,867
+0.01(+0.28%)
Apr 04, 2006
2.883
2.899
2.838
2.877
1,053,901
-0.00(-0.04%)
Apr 03, 2006
2.904
2.918
2.864
2.878
1,465,179
-0.04(-1.45%)
Mar 31, 2006
2.997
2.997
2.897
2.920
1,473,089
-0.09(-2.99%)
Mar 30, 2006
2.951
3.013
2.951
3.010
2,233,361
+0.08(+2.73%)
Mar 29, 2006
2.914
2.954
2.914
2.930
885,830
+0.01(+0.24%)
Mar 28, 2006
2.913
2.938
2.913
2.923
621,861
-0.01(-0.24%)
Mar 27, 2006
2.966
2.966
2.917
2.930
2,132,518
-0.06(-1.93%)
Mar 24, 2006
2.986
3.024
2.979
2.988
794,874
+0.00(+0.07%)
Mar 23, 2006
2.984
3.013
2.951
2.986
682,168
-0.00(-0.07%)
Mar 22, 2006
2.981
2.997
2.945
2.988
762,249
-0.00(-0.07%)
Mar 21, 2006
3.015
3.015
2.983
2.990
1,316,882
-0.03(-1.00%)
Mar 20, 2006
3.045
3.076
3.017
3.020
607,031
-0.04(-1.16%)
Mar 17, 2006
3.148
3.148
3.052
3.056
1,027,207
-0.09(-2.92%)
Mar 16, 2006
3.101
3.148
3.093
3.148
755,328
+0.05(+1.70%)
Mar 15, 2006
3.097
3.105
3.066
3.095
606,042
+0.00(+0.00%)
Mar 14, 2006
3.050
3.105
3.050
3.095
1,624,352
+0.04(+1.29%)
Mar 13, 2006
3.054
3.064
3.031
3.056
433,028
+0.00(+0.07%)
Mar 10, 2006
3.045
3.077
3.022
3.054
622,849
+0.01(+0.20%)
Mar 09, 2006
3.065
3.084
3.044
3.048
760,272
-0.02(-0.63%)
Mar 08, 2006
3.067
3.072
3.047
3.067
1,705,421
-0.02(-0.66%)
Mar 07, 2006
3.083
3.105
3.060
3.087
2,814,687
-0.03(-0.84%)
Mar 06, 2006
3.161
3.161
3.092
3.113
1,418,713
-0.04(-1.19%)
Mar 03, 2006
3.105
3.153
3.097
3.151
1,156,720
+0.03(+1.10%)
Mar 02, 2006
3.174
3.174
3.104
3.116
2,072,211
-0.04(-1.15%)
Mar 01, 2006
3.179
3.182
3.142
3.153
2,046,506
-0.04(-1.11%)
Feb 28, 2006
3.188
3.193
3.170
3.188
1,619,409
+0.00(+0.00%)
Feb 27, 2006
3.169
3.198
3.167
3.188
383,596
+0.01(+0.29%)
Feb 24, 2006
3.182
3.195
3.169
3.179
917,467
-0.01(-0.19%)
Feb 23, 2006
3.199
3.212
3.145
3.185
799,818
-0.02(-0.66%)
Feb 22, 2006
3.192
3.215
3.182
3.206
611,974
+0.01(+0.41%)
Feb 21, 2006
3.144
3.193
3.137
3.193
1,829,003
+0.04(+1.32%)
Feb 17, 2006
3.136
3.163
3.113
3.152
2,943,212
+0.04(+1.27%)
Feb 16, 2006
3.043
3.116
3.036
3.112
2,479,535
+0.01(+0.46%)
Feb 15, 2006
3.155
3.155
3.063
3.098
4,387,630
-0.05(-1.73%)
Feb 14, 2006
3.120
3.165
3.118
3.153
1,359,394
+0.03(+0.97%)
Feb 13, 2006
3.155
3.162
3.100
3.122
1,772,650
-0.05(-1.56%)
Feb 10, 2006
3.222
3.222
3.160
3.172
1,628,307
-0.05(-1.54%)
Feb 09, 2006
3.219
3.266
3.217
3.222
1,062,799
+0.02(+0.76%)
Feb 08, 2006
3.204
3.213
3.170
3.197
1,712,342
-0.01(-0.44%)
Feb 07, 2006
3.212
3.214
3.173
3.211
1,527,464
-0.00(-0.06%)
Feb 06, 2006
3.208
3.220
3.184
3.213
913,512
+0.01(+0.35%)
Feb 03, 2006
3.179
3.207
3.140
3.202
1,113,220
+0.02(+0.73%)
Feb 02, 2006
3.204
3.237
3.172
3.179
1,273,381
-0.03(-0.79%)
Feb 01, 2006
3.214
3.222
3.199
3.204
1,833,946
-0.01(-0.22%)
Jan 31, 2006
3.214
3.229
3.199
3.211
1,453,316
-0.00(-0.09%)
Jan 30, 2006
3.212
3.237
3.205
3.214
751,374
+0.00(+0.06%)
Jan 27, 2006
3.196
3.236
3.196
3.212
454,779
+0.02(+0.51%)
Jan 26, 2006
3.219
3.227
3.176
3.196
4,373,789
-0.03(-0.78%)
Jan 25, 2006
3.214
3.236
3.201
3.222
3,091,509
+0.02(+0.70%)
Jan 24, 2006
3.151
3.201
3.142
3.199
2,301,578
+0.05(+1.48%)
Jan 23, 2006
3.086
3.155
3.086
3.153
1,247,676
+0.06(+1.90%)
Jan 20, 2006
3.089
3.122
3.079
3.094
523,984
+0.02(+0.66%)
Jan 19, 2006
3.053
3.081
3.019
3.074
740,499
+0.03(+0.90%)
Jan 18, 2006
3.081
3.081
3.015
3.047
1,064,776
-0.05(-1.54%)
Jan 17, 2006
3.136
3.140
3.086
3.094
869,023
-0.03(-1.00%)
Jan 13, 2006
3.105
3.135
3.105
3.125
508,166
+0.02(+0.59%)
Jan 12, 2006
3.129
3.135
3.085
3.107
659,429
-0.02(-0.68%)
Jan 11, 2006
3.125
3.145
3.125
3.129
691,066
+0.00(+0.06%)
Jan 10, 2006
3.072
3.135
3.063
3.126
859,137
+0.05(+1.78%)
Jan 09, 2006
3.104
3.104
3.069
3.072
907,581
-0.05(-1.49%)
Jan 06, 2006
3.134
3.134
3.093
3.118
1,098,390
-0.02(-0.48%)
Jan 05, 2006
3.186
3.186
3.120
3.134
758,294
-0.07(-2.15%)
Jan 04, 2006
3.223
3.240
3.199
3.202
1,019,298
-0.02(-0.72%)
Jan 03, 2006
3.162
3.243
3.156
3.226
1,367,303
+0.06(+1.98%)
Dec 30, 2005
3.178
3.178
3.143
3.163
376,675
-0.02(-0.48%)
Dec 29, 2005
3.195
3.198
3.164
3.178
541,780
-0.02(-0.48%)
Dec 28, 2005
3.164
3.195
3.164
3.193
559,576
+0.06(+1.94%)
Dec 27, 2005
3.203
3.209
3.117
3.133
424,131
-0.06(-1.81%)
Dec 23, 2005
3.166
3.211
3.163
3.190
602,088
+0.01(+0.41%)
Dec 22, 2005
3.162
3.189
3.154
3.177
1,885,356
+0.02(+0.51%)
Dec 21, 2005
3.139
3.173
3.127
3.161
551,666
+0.02(+0.71%)
Dec 20, 2005
3.151
3.161
3.119
3.139
631,747
-0.01(-0.32%)
Dec 19, 2005
3.178
3.185
3.120
3.149
732,589
-0.01(-0.35%)
Dec 16, 2005
3.166
3.188
3.144
3.160
666,350
+0.01(+0.42%)
Dec 15, 2005
3.140
3.163
3.121
3.147
1,000,514
+0.01(+0.19%)
Dec 14, 2005
3.148
3.174
3.133
3.141
614,940
+0.01(+0.26%)
Dec 13, 2005
3.134
3.161
3.127
3.133
626,804
+0.01(+0.36%)
Dec 12, 2005
3.120
3.141
3.115
3.121
661,407
+0.02(+0.78%)
Dec 09, 2005
3.096
3.134
3.095
3.097
641,634
+0.01(+0.20%)
Dec 08, 2005
3.147
3.166
3.089
3.091
1,209,119
-0.03(-1.10%)
Dec 07, 2005
3.174
3.177
3.124
3.125
670,304
-0.04(-1.34%)
Dec 06, 2005
3.152
3.205
3.145
3.168
1,085,538
+0.03(+0.93%)
Dec 05, 2005
3.146
3.175
3.138
3.139
673,270
-0.01(-0.23%)
Dec 02, 2005
3.136
3.166
3.100
3.146
856,171
+0.01(+0.39%)
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
.