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
)
35.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2007
3.602
3.625
3.585
3.596
2,074,572
+0.01(+0.37%)
May 30, 2007
3.508
3.587
3.496
3.583
2,932,681
+0.07(+2.02%)
May 29, 2007
3.494
3.526
3.484
3.512
1,444,685
+0.01(+0.29%)
May 25, 2007
3.491
3.526
3.489
3.502
1,809,564
+0.04(+1.20%)
May 24, 2007
3.499
3.504
3.454
3.461
2,091,382
-0.04(-1.10%)
May 23, 2007
3.509
3.519
3.489
3.499
2,712,369
+0.01(+0.20%)
May 22, 2007
3.480
3.497
3.469
3.492
3,529,145
+0.00(+0.03%)
May 21, 2007
3.447
3.491
3.447
3.491
1,152,979
+0.05(+1.41%)
May 18, 2007
3.438
3.444
3.419
3.442
1,102,549
+0.02(+0.44%)
May 17, 2007
3.435
3.441
3.411
3.427
2,651,061
-0.00(-0.03%)
May 16, 2007
3.455
3.463
3.423
3.428
3,635,939
-0.02(-0.47%)
May 15, 2007
3.420
3.465
3.415
3.444
1,098,593
+0.03(+1.01%)
May 14, 2007
3.418
3.430
3.393
3.410
1,376,455
-0.01(-0.30%)
May 11, 2007
3.395
3.424
3.388
3.420
2,099,292
-0.01(-0.24%)
May 10, 2007
3.440
3.461
3.419
3.428
1,792,754
-0.02(-0.62%)
May 09, 2007
3.420
3.487
3.404
3.450
6,432,360
+0.02(+0.53%)
May 08, 2007
3.427
3.449
3.413
3.431
907,748
-0.01(-0.26%)
May 07, 2007
3.441
3.455
3.424
3.440
1,133,202
+0.00(+0.03%)
May 04, 2007
3.411
3.440
3.398
3.439
1,645,418
+0.05(+1.34%)
May 03, 2007
3.399
3.416
3.374
3.394
1,254,394
+0.00(+0.09%)
May 02, 2007
3.360
3.391
3.341
3.391
1,294,521
+0.04(+1.12%)
May 01, 2007
3.342
3.360
3.291
3.353
1,199,454
+0.02(+0.48%)
Apr 30, 2007
3.361
3.369
3.325
3.337
1,603,887
-0.02(-0.48%)
Apr 27, 2007
3.367
3.367
3.344
3.353
635,928
-0.01(-0.30%)
Apr 26, 2007
3.372
3.397
3.352
3.364
1,263,728
-0.02(-0.48%)
Apr 25, 2007
3.383
3.409
3.369
3.380
1,354,701
+0.01(+0.27%)
Apr 24, 2007
3.385
3.400
3.356
3.371
1,584,110
-0.01(-0.42%)
Apr 23, 2007
3.374
3.389
3.350
3.385
2,584,810
+0.02(+0.57%)
Apr 20, 2007
3.324
3.369
3.318
3.366
1,075,850
+0.06(+1.77%)
Apr 19, 2007
3.316
3.330
3.302
3.307
1,051,129
-0.03(-0.85%)
Apr 18, 2007
3.295
3.341
3.294
3.335
1,989,532
+0.04(+1.29%)
Apr 17, 2007
3.306
3.314
3.281
3.293
1,114,415
-0.01(-0.21%)
Apr 16, 2007
3.306
3.322
3.295
3.300
934,447
+0.01(+0.40%)
Apr 13, 2007
3.296
3.305
3.275
3.287
646,696
-0.01(-0.25%)
Apr 12, 2007
3.270
3.299
3.270
3.295
959,168
+0.03(+0.77%)
Apr 11, 2007
3.258
3.278
3.253
3.270
1,218,242
+0.02(+0.69%)
Apr 10, 2007
3.283
3.297
3.242
3.247
1,902,515
-0.03(-1.05%)
Apr 09, 2007
3.282
3.299
3.266
3.282
1,040,252
-0.00(-0.12%)
Apr 05, 2007
3.295
3.300
3.270
3.286
1,375,467
-0.00(-0.06%)
Apr 04, 2007
3.264
3.299
3.264
3.288
829,631
+0.00(+0.06%)
Apr 03, 2007
3.309
3.309
3.280
3.286
719,870
-0.01(-0.37%)
Apr 02, 2007
3.297
3.318
3.282
3.298
1,357,668
-0.00(-0.12%)
Mar 30, 2007
3.352
3.370
3.274
3.302
2,016,230
-0.03(-0.97%)
Mar 29, 2007
3.320
3.349
3.311
3.334
1,107,493
+0.01(+0.27%)
Mar 28, 2007
3.317
3.331
3.300
3.325
2,069,627
+0.01(+0.34%)
Mar 27, 2007
3.332
3.347
3.309
3.314
2,151,701
-0.05(-1.41%)
Mar 26, 2007
3.387
3.387
3.344
3.362
1,097,604
-0.03(-0.79%)
Mar 23, 2007
3.385
3.399
3.378
3.388
763,379
+0.00(+0.11%)
Mar 22, 2007
3.383
3.406
3.379
3.385
746,569
+0.00(+0.03%)
Mar 21, 2007
3.344
3.387
3.338
3.384
1,264,717
+0.04(+1.33%)
Mar 20, 2007
3.275
3.341
3.275
3.339
1,600,920
+0.07(+2.20%)
Mar 19, 2007
3.284
3.286
3.238
3.267
1,120,348
+0.00(+0.03%)
Mar 16, 2007
3.205
3.272
3.201
3.266
1,701,781
+0.06(+1.86%)
Mar 15, 2007
3.238
3.246
3.197
3.207
857,318
-0.01(-0.28%)
Mar 14, 2007
3.214
3.230
3.163
3.216
1,116,392
-0.01(-0.25%)
Mar 13, 2007
3.275
3.291
3.215
3.224
1,269,661
-0.05(-1.54%)
Mar 12, 2007
3.266
3.278
3.246
3.275
811,832
+0.01(+0.43%)
Mar 09, 2007
3.231
3.290
3.231
3.260
1,285,483
+0.05(+1.58%)
Mar 08, 2007
3.172
3.226
3.172
3.210
1,685,960
+0.02(+0.73%)
Mar 07, 2007
3.175
3.195
3.168
3.187
1,222,197
+0.01(+0.19%)
Mar 06, 2007
3.168
3.200
3.168
3.181
1,488,193
+0.05(+1.68%)
Mar 05, 2007
3.159
3.186
3.128
3.128
1,625,641
-0.07(-2.06%)
Mar 02, 2007
3.211
3.246
3.191
3.194
2,158,622
-0.06(-1.93%)
Mar 01, 2007
3.186
3.263
3.148
3.256
2,160,511
+0.05(+1.48%)
Feb 28, 2007
3.224
3.229
3.176
3.209
1,971,733
-0.02(-0.66%)
Feb 27, 2007
3.314
3.314
3.190
3.230
1,933,168
-0.09(-2.68%)
Feb 26, 2007
3.312
3.330
3.295
3.319
1,090,564
+0.02(+0.52%)
Feb 23, 2007
3.295
3.322
3.290
3.302
892,916
+0.01(+0.43%)
Feb 22, 2007
3.321
3.321
3.273
3.288
1,247,907
-0.02(-0.73%)
Feb 21, 2007
3.310
3.317
3.301
3.312
513,204
+0.02(+0.46%)
Feb 20, 2007
3.293
3.304
3.280
3.297
722,837
-0.01(-0.37%)
Feb 16, 2007
3.310
3.326
3.299
3.309
649,663
-0.01(-0.21%)
Feb 15, 2007
3.322
3.332
3.308
3.316
1,320,092
-0.01(-0.30%)
Feb 14, 2007
3.328
3.332
3.310
3.326
838,530
+0.00(+0.03%)
Feb 13, 2007
3.299
3.329
3.299
3.325
1,440,235
+0.03(+0.77%)
Feb 12, 2007
3.304
3.321
3.296
3.300
1,549,501
+0.00(+0.09%)
Feb 09, 2007
3.271
3.324
3.254
3.297
1,855,051
+0.03(+0.93%)
Feb 08, 2007
3.233
3.268
3.217
3.266
1,134,191
+0.04(+1.16%)
Feb 07, 2007
3.249
3.254
3.218
3.229
1,482,260
-0.01(-0.37%)
Feb 06, 2007
3.246
3.254
3.240
3.241
1,752,212
-0.01(-0.34%)
Feb 05, 2007
3.230
3.262
3.230
3.252
1,673,105
-0.00(-0.03%)
Feb 02, 2007
3.257
3.265
3.231
3.253
2,448,351
-0.05(-1.56%)
Feb 01, 2007
3.278
3.306
3.274
3.305
905,771
+0.05(+1.49%)
Jan 31, 2007
3.293
3.303
3.256
3.256
1,393,266
-0.05(-1.44%)
Jan 30, 2007
3.295
3.310
3.293
3.304
537,925
+0.01(+0.34%)
Jan 29, 2007
3.310
3.324
3.290
3.293
754,479
-0.02(-0.67%)
Jan 26, 2007
3.293
3.319
3.285
3.315
798,977
+0.03(+0.92%)
Jan 25, 2007
3.317
3.317
3.284
3.285
1,625,641
-0.01(-0.28%)
Jan 24, 2007
3.282
3.294
3.270
3.294
1,212,309
-0.00(-0.06%)
Jan 23, 2007
3.270
3.303
3.270
3.296
1,989,532
+0.02(+0.49%)
Jan 22, 2007
3.292
3.305
3.273
3.280
1,080,794
-0.03(-0.83%)
Jan 19, 2007
3.297
3.321
3.296
3.307
874,128
+0.01(+0.15%)
Jan 18, 2007
3.319
3.334
3.294
3.302
1,291,416
-0.02(-0.49%)
Jan 17, 2007
3.324
3.332
3.309
3.318
1,762,100
-0.05(-1.38%)
Jan 16, 2007
3.370
3.404
3.354
3.365
1,421,942
-0.04(-1.10%)
Jan 12, 2007
3.391
3.452
3.391
3.402
1,310,204
+0.01(+0.33%)
Jan 11, 2007
3.377
3.416
3.377
3.391
2,052,817
-0.01(-0.33%)
Jan 10, 2007
3.378
3.412
3.356
3.402
2,536,357
+0.00(+0.12%)
Jan 09, 2007
3.405
3.409
3.350
3.398
4,530,833
-0.02(-0.59%)
Jan 08, 2007
3.425
3.440
3.411
3.418
880,061
-0.01(-0.18%)
Jan 05, 2007
3.508
3.508
3.396
3.424
2,133,902
-0.08(-2.39%)
Jan 04, 2007
3.504
3.557
3.491
3.508
1,803,631
-0.00(-0.03%)
Jan 03, 2007
3.474
3.580
3.461
3.509
2,868,605
+0.03(+0.87%)
Dec 29, 2006
3.465
3.501
3.463
3.479
666,473
-0.02(-0.69%)
Dec 28, 2006
3.451
3.505
3.449
3.503
827,653
+0.05(+1.46%)
Dec 27, 2006
3.429
3.477
3.418
3.453
915,659
+0.02(+0.44%)
Dec 26, 2006
3.444
3.461
3.434
3.437
334,225
-0.01(-0.32%)
Dec 22, 2006
3.481
3.481
3.430
3.449
650,652
-0.02(-0.67%)
Dec 21, 2006
3.479
3.500
3.464
3.472
954,224
-0.03(-0.78%)
Dec 20, 2006
3.488
3.531
3.485
3.499
1,087,716
+0.02(+0.64%)
Dec 19, 2006
3.481
3.502
3.451
3.477
6,274,146
+0.00(+0.06%)
Dec 18, 2006
3.477
3.498
3.454
3.475
7,689,166
-0.02(-0.58%)
Dec 15, 2006
3.519
3.539
3.486
3.495
1,204,398
-0.04(-1.12%)
Dec 14, 2006
3.563
3.564
3.505
3.534
1,790,776
-0.03(-0.85%)
Dec 13, 2006
3.602
3.637
3.555
3.565
1,208,354
-0.05(-1.34%)
Dec 12, 2006
3.560
3.641
3.550
3.613
1,022,453
+0.03(+0.85%)
Dec 11, 2006
3.605
3.607
3.570
3.583
687,239
-0.03(-0.84%)
Dec 08, 2006
3.631
3.631
3.583
3.613
1,437,763
+0.01(+0.17%)
Dec 07, 2006
3.590
3.630
3.581
3.607
998,721
+0.03(+0.71%)
Dec 06, 2006
3.566
3.597
3.541
3.582
1,081,783
-0.01(-0.23%)
Dec 05, 2006
3.581
3.606
3.566
3.590
892,916
+0.02(+0.42%)
Dec 04, 2006
3.529
3.588
3.529
3.575
1,424,908
+0.06(+1.58%)
Dec 01, 2006
3.541
3.576
3.495
3.519
1,851,095
-0.05(-1.36%)
Nov 30, 2006
3.563
3.574
3.523
3.568
1,441,718
+0.00(+0.03%)
Nov 29, 2006
3.594
3.610
3.541
3.567
1,405,131
-0.03(-0.70%)
Nov 28, 2006
3.540
3.613
3.519
3.592
1,564,334
+0.03(+0.77%)
Nov 27, 2006
3.572
3.572
3.525
3.565
1,316,137
-0.00(-0.11%)
Nov 24, 2006
3.553
3.584
3.552
3.569
354,991
+0.03(+0.94%)
Nov 22, 2006
3.535
3.554
3.505
3.535
1,032,341
+0.00(+0.03%)
Nov 21, 2006
3.476
3.558
3.465
3.534
1,174,733
+0.06(+1.69%)
Nov 20, 2006
3.473
3.508
3.446
3.476
1,351,735
+0.02(+0.59%)
Nov 17, 2006
3.462
3.491
3.428
3.456
1,728,480
+0.02(+0.44%)
Nov 16, 2006
3.450
3.483
3.423
3.440
1,199,454
-0.08(-2.38%)
Nov 15, 2006
3.400
3.524
3.390
3.524
1,504,015
+0.10(+2.92%)
Nov 14, 2006
3.422
3.470
3.412
3.424
1,250,874
+0.00(+0.03%)
Nov 13, 2006
3.456
3.456
3.406
3.423
2,357,378
-0.06(-1.63%)
Nov 10, 2006
3.520
3.530
3.469
3.480
2,365,289
-0.04(-1.23%)
Nov 09, 2006
3.525
3.551
3.497
3.523
1,151,990
-0.01(-0.14%)
Nov 08, 2006
3.461
3.540
3.461
3.528
1,017,509
+0.04(+1.10%)
Nov 07, 2006
3.470
3.498
3.465
3.490
1,115,403
+0.06(+1.80%)
Nov 06, 2006
3.425
3.480
3.415
3.428
1,457,540
-0.02(-0.56%)
Nov 03, 2006
3.482
3.488
3.394
3.447
1,833,296
-0.02(-0.47%)
Nov 02, 2006
3.388
3.521
3.380
3.464
1,941,079
+0.07(+2.12%)
Nov 01, 2006
3.358
3.458
3.342
3.392
1,626,630
-0.04(-1.06%)
Oct 31, 2006
3.336
3.428
3.324
3.428
1,466,439
+0.09(+2.82%)
Oct 30, 2006
3.329
3.346
3.319
3.334
827,653
+0.01(+0.21%)
Oct 27, 2006
3.307
3.343
3.307
3.327
1,513,903
+0.02(+0.61%)
Oct 26, 2006
3.296
3.330
3.281
3.307
913,681
+0.00(+0.06%)
Oct 25, 2006
3.255
3.322
3.245
3.305
1,821,430
+0.04(+1.15%)
Oct 24, 2006
3.226
3.270
3.199
3.267
769,312
+0.03(+0.87%)
Oct 23, 2006
3.221
3.270
3.218
3.239
802,932
+0.01(+0.31%)
Oct 20, 2006
3.229
3.238
3.213
3.229
735,691
+0.02(+0.73%)
Oct 19, 2006
3.158
3.216
3.149
3.206
987,844
+0.06(+1.90%)
Oct 18, 2006
3.145
3.166
3.118
3.146
725,803
+0.00(+0.10%)
Oct 17, 2006
3.137
3.145
3.099
3.143
766,345
+0.01(+0.42%)
Oct 16, 2006
3.125
3.139
3.107
3.130
725,803
+0.00(+0.03%)
Oct 13, 2006
3.129
3.135
3.093
3.129
1,491,160
+0.00(+0.00%)
Oct 12, 2006
3.079
3.147
3.079
3.129
1,315,148
+0.05(+1.54%)
Oct 11, 2006
3.133
3.148
3.066
3.081
1,806,598
-0.06(-2.06%)
Oct 10, 2006
3.169
3.197
3.130
3.146
1,343,824
-0.02(-0.61%)
Oct 09, 2006
3.169
3.196
3.146
3.165
369,823
-0.02(-0.63%)
Oct 06, 2006
3.193
3.214
3.163
3.186
1,172,756
-0.01(-0.41%)
Oct 05, 2006
3.247
3.247
3.186
3.199
1,151,001
-0.03(-0.82%)
Oct 04, 2006
3.235
3.235
3.195
3.225
759,423
-0.01(-0.38%)
Oct 03, 2006
3.251
3.262
3.222
3.237
792,055
-0.04(-1.20%)
Oct 02, 2006
3.256
3.292
3.245
3.277
974,000
+0.01(+0.31%)
Sep 29, 2006
3.289
3.290
3.247
3.266
944,335
-0.05(-1.40%)
Sep 28, 2006
3.307
3.327
3.276
3.313
1,005,643
+0.03(+0.83%)
Sep 27, 2006
3.251
3.294
3.242
3.286
1,014,542
+0.03(+1.06%)
Sep 26, 2006
3.256
3.281
3.248
3.251
601,210
-0.02(-0.56%)
Sep 25, 2006
3.216
3.282
3.216
3.270
1,166,823
+0.05(+1.51%)
Sep 22, 2006
3.268
3.268
3.199
3.221
878,083
-0.03(-0.87%)
Sep 21, 2006
3.229
3.287
3.229
3.249
930,492
+0.01(+0.41%)
Sep 20, 2006
3.270
3.281
3.227
3.236
1,062,995
-0.01(-0.40%)
Sep 19, 2006
3.281
3.312
3.236
3.249
1,183,633
-0.03(-1.02%)
Sep 18, 2006
3.274
3.310
3.239
3.283
1,682,994
+0.03(+0.81%)
Sep 15, 2006
3.216
3.274
3.216
3.256
1,397,221
+0.04(+1.16%)
Sep 14, 2006
3.201
3.254
3.201
3.219
915,659
+0.01(+0.41%)
Sep 13, 2006
3.181
3.213
3.149
3.206
799,966
+0.02(+0.64%)
Sep 12, 2006
3.142
3.189
3.142
3.186
1,222,197
+0.03(+1.06%)
Sep 11, 2006
3.149
3.174
3.106
3.152
1,589,054
-0.02(-0.70%)
Sep 08, 2006
3.200
3.200
3.160
3.174
661,529
-0.02(-0.63%)
Sep 07, 2006
3.178
3.226
3.148
3.195
1,277,572
-0.05(-1.44%)
Sep 06, 2006
3.312
3.321
3.225
3.241
1,600,920
-0.08(-2.41%)
Sep 05, 2006
3.316
3.323
3.304
3.321
848,418
-0.02(-0.61%)
Sep 01, 2006
3.332
3.366
3.322
3.341
766,345
+0.01(+0.18%)
Aug 31, 2006
3.339
3.347
3.323
3.335
559,679
-0.00(-0.03%)
Aug 30, 2006
3.357
3.357
3.318
3.336
869,184
-0.02(-0.63%)
Aug 29, 2006
3.352
3.365
3.333
3.357
1,303,282
+0.01(+0.15%)
Aug 28, 2006
3.288
3.371
3.282
3.352
1,531,702
+0.06(+1.87%)
Aug 25, 2006
3.297
3.325
3.289
3.291
1,067,939
+0.01(+0.28%)
Aug 24, 2006
3.312
3.312
3.261
3.282
935,436
-0.02(-0.58%)
Aug 23, 2006
3.251
3.301
3.247
3.301
1,162,867
+0.06(+1.81%)
Aug 22, 2006
3.228
3.263
3.216
3.242
649,663
+0.02(+0.53%)
Aug 21, 2006
3.210
3.229
3.202
3.225
744,591
+0.04(+1.24%)
Aug 18, 2006
3.206
3.220
3.173
3.186
1,142,102
-0.04(-1.19%)
Aug 17, 2006
3.202
3.229
3.183
3.224
1,200,443
+0.01(+0.19%)
Aug 16, 2006
3.243
3.285
3.208
3.218
1,175,722
+0.00(+0.00%)
Aug 15, 2006
3.197
3.229
3.185
3.218
882,039
+0.03(+1.08%)
Aug 14, 2006
3.234
3.243
3.171
3.184
996,743
-0.05(-1.56%)
Aug 11, 2006
3.288
3.296
3.228
3.234
1,168,800
-0.09(-2.65%)
Aug 10, 2006
3.265
3.322
3.260
3.322
1,344,813
+0.03(+0.77%)
Aug 09, 2006
3.302
3.344
3.275
3.297
1,111,448
+0.00(+0.09%)
Aug 08, 2006
3.298
3.339
3.268
3.294
1,347,779
+0.02(+0.56%)
Aug 07, 2006
3.287
3.321
3.261
3.276
777,222
-0.00(-0.12%)
Aug 04, 2006
3.283
3.296
3.256
3.280
2,057,761
-0.00(-0.09%)
Aug 03, 2006
3.275
3.309
3.272
3.283
1,961,845
-0.01(-0.43%)
Aug 02, 2006
3.278
3.322
3.267
3.297
1,458,528
+0.02(+0.62%)
Aug 01, 2006
3.226
3.278
3.192
3.277
1,219,231
+0.04(+1.12%)
Jul 31, 2006
3.256
3.291
3.235
3.240
1,782,866
+0.00(+0.00%)
Jul 28, 2006
3.221
3.281
3.221
3.240
1,615,753
+0.02(+0.69%)
Jul 27, 2006
3.263
3.310
3.207
3.218
1,518,847
-0.03(-1.06%)
Jul 26, 2006
3.170
3.263
3.170
3.252
1,255,818
+0.07(+2.26%)
Jul 25, 2006
3.155
3.199
3.155
3.181
1,391,288
+0.04(+1.13%)
Jul 24, 2006
3.120
3.153
3.107
3.145
638,786
+0.04(+1.14%)
Jul 21, 2006
3.093
3.117
3.078
3.110
797,988
+0.02(+0.56%)
Jul 20, 2006
3.084
3.122
3.084
3.093
927,525
-0.00(-0.10%)
Jul 19, 2006
3.087
3.106
3.070
3.096
800,954
+0.00(+0.10%)
Jul 18, 2006
3.111
3.128
3.084
3.093
852,374
-0.01(-0.36%)
Jul 17, 2006
3.150
3.150
3.091
3.104
2,295,081
-0.05(-1.73%)
Jul 14, 2006
3.163
3.170
3.144
3.158
1,109,470
+0.01(+0.19%)
Jul 13, 2006
3.160
3.178
3.145
3.152
2,230,807
-0.00(-0.03%)
Jul 12, 2006
3.169
3.169
3.149
3.153
3,550,900
-0.02(-0.70%)
Jul 11, 2006
3.136
3.180
3.136
3.175
1,006,632
+0.02(+0.67%)
Jul 10, 2006
3.186
3.192
3.128
3.154
3,597,375
-0.03(-0.92%)
Jul 07, 2006
3.166
3.202
3.140
3.184
3,886,114
+0.06(+1.78%)
Jul 06, 2006
3.133
3.158
3.117
3.128
1,246,918
-0.01(-0.32%)
Jul 05, 2006
3.120
3.144
3.099
3.138
6,471,913
+0.03(+0.84%)
Jul 03, 2006
3.080
3.115
3.067
3.112
305,549
+0.02(+0.65%)
Jun 30, 2006
3.099
3.119
3.080
3.092
1,585,099
-0.01(-0.20%)
Jun 29, 2006
3.042
3.110
3.042
3.098
6,736,920
+0.07(+2.30%)
Jun 28, 2006
3.014
3.042
3.008
3.028
1,365,578
+0.02(+0.77%)
Jun 27, 2006
3.035
3.035
3.002
3.005
6,672,646
-0.03(-1.07%)
Jun 26, 2006
2.983
3.053
2.981
3.037
7,378,673
+0.03(+0.87%)
Jun 23, 2006
2.946
3.021
2.934
3.011
6,918,865
+0.05(+1.53%)
Jun 22, 2006
2.998
3.007
2.952
2.965
821,720
-0.04(-1.31%)
Jun 21, 2006
3.036
3.043
2.998
3.005
1,037,286
-0.01(-0.34%)
Jun 20, 2006
3.049
3.051
3.005
3.015
795,021
-0.02(-0.50%)
Jun 19, 2006
3.041
3.041
3.009
3.030
1,285,483
-0.01(-0.37%)
Jun 16, 2006
3.056
3.063
3.029
3.041
1,616,742
-0.01(-0.33%)
Jun 15, 2006
3.010
3.059
2.987
3.051
2,485,926
+0.03(+1.11%)
Jun 14, 2006
3.005
3.043
2.995
3.018
868,195
+0.02(+0.64%)
Jun 13, 2006
3.084
3.104
2.990
2.998
1,382,388
-0.09(-3.04%)
Jun 12, 2006
3.111
3.134
3.075
3.093
1,193,521
+0.00(+0.03%)
Jun 09, 2006
3.100
3.116
3.088
3.092
1,165,834
+0.05(+1.56%)
Jun 08, 2006
3.034
3.050
2.983
3.044
2,037,985
+0.01(+0.17%)
Jun 07, 2006
3.159
3.159
3.035
3.039
1,323,058
-0.07(-2.15%)
Jun 06, 2006
3.140
3.159
3.091
3.106
2,598,653
-0.06(-1.76%)
Jun 05, 2006
3.213
3.213
3.155
3.161
1,965,800
-0.04(-1.23%)
Jun 02, 2006
3.221
3.226
3.196
3.201
3,008,030
+0.01(+0.16%)
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
.