Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Products Partners LP (NY: EPD )

29.18 +0.30 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 9.718 9.775 9.571 9.615 3,981,372 -0.04(-0.36%)
May 23, 2011 9.657 9.732 9.611 9.650 3,942,302 -0.09(-0.89%)
May 20, 2011 9.786 9.786 9.693 9.737 3,279,220 -0.02(-0.22%)
May 19, 2011 9.597 9.784 9.587 9.758 6,433,710 +0.22(+2.31%)
May 18, 2011 9.306 9.580 9.306 9.538 5,652,304 +0.27(+2.88%)
May 17, 2011 9.412 9.435 9.053 9.271 10,179,097 -0.13(-1.39%)
May 16, 2011 9.515 9.672 9.398 9.402 4,667,515 -0.15(-1.62%)
May 13, 2011 9.540 9.660 9.465 9.557 3,676,627 +0.02(+0.25%)
May 12, 2011 9.650 9.667 9.487 9.533 4,838,261 -0.16(-1.67%)
May 11, 2011 9.728 9.737 9.500 9.695 6,992,017 -0.02(-0.19%)
May 10, 2011 9.760 9.875 9.697 9.714 6,139,647 +0.00(+0.02%)
May 09, 2011 9.758 9.793 9.679 9.711 4,785,604 +0.03(+0.29%)
May 06, 2011 9.571 9.770 9.571 9.683 8,416,815 +0.19(+2.02%)
May 05, 2011 9.522 9.599 9.320 9.491 8,688,367 -0.08(-0.88%)
May 04, 2011 9.634 9.732 9.395 9.576 12,350,118 -0.08(-0.82%)
May 03, 2011 9.924 9.955 9.625 9.655 9,206,293 -0.25(-2.55%)
May 02, 2011 9.901 9.920 9.887 9.908 9,534,022 -0.22(-2.20%)
Apr 29, 2011 10.08 10.21 10.06 10.13 8,331,555 -0.03(-0.28%)
Apr 28, 2011 10.11 10.18 10.09 10.16 4,059,375 +0.02(+0.16%)
Apr 27, 2011 10.11 10.18 10.04 10.14 5,801,308 -0.04(-0.44%)
Apr 26, 2011 10.18 10.22 10.14 10.19 4,349,418 +0.03(+0.34%)
Apr 25, 2011 10.11 10.18 10.11 10.15 4,544,513 +0.07(+0.74%)
Apr 21, 2011 10.11 10.12 10.03 10.08 3,912,341 +0.02(+0.16%)
Apr 20, 2011 10.09 10.11 10.02 10.06 5,509,353 +0.07(+0.67%)
Apr 19, 2011 9.964 10.05 9.954 9.994 4,116,704 +0.04(+0.42%)
Apr 18, 2011 9.950 9.978 9.882 9.952 3,772,316 -0.05(-0.51%)
Apr 15, 2011 9.933 10.01 9.922 10.00 4,050,663 +0.11(+1.13%)
Apr 14, 2011 9.815 9.959 9.815 9.892 5,098,631 +0.01(+0.09%)
Apr 13, 2011 9.868 9.978 9.859 9.882 4,490,690 +0.02(+0.21%)
Apr 12, 2011 9.929 9.961 9.752 9.861 8,781,692 -0.11(-1.12%)
Apr 11, 2011 10.01 10.06 9.957 9.973 5,854,636 -0.04(-0.37%)
Apr 08, 2011 10.11 10.14 9.991 10.01 7,953,776 -0.10(-0.99%)
Apr 07, 2011 10.07 10.14 10.06 10.11 3,198,857 +0.00(+0.02%)
Apr 06, 2011 10.10 10.12 10.04 10.11 3,814,622 +0.04(+0.44%)
Apr 05, 2011 10.00 10.08 10.00 10.06 3,535,479 +0.02(+0.19%)
Apr 04, 2011 10.04 10.06 10.01 10.04 3,827,915 +0.00(+0.00%)
Apr 01, 2011 10.07 10.10 9.975 10.04 4,393,529 +0.03(+0.33%)
Mar 31, 2011 10.06 10.13 9.998 10.01 6,763,650 -0.01(-0.14%)
Mar 30, 2011 10.01 10.09 9.987 10.03 4,650,111 +0.05(+0.54%)
Mar 29, 2011 10.02 10.02 9.882 9.973 3,406,089 +0.06(+0.59%)
Mar 28, 2011 9.950 10.03 9.905 9.915 4,869,587 -0.03(-0.35%)
Mar 25, 2011 9.922 9.980 9.919 9.950 3,168,572 +0.02(+0.21%)
Mar 24, 2011 9.880 9.947 9.831 9.929 4,402,531 +0.10(+1.02%)
Mar 23, 2011 9.889 9.892 9.768 9.829 6,298,580 -0.03(-0.26%)
Mar 22, 2011 9.873 9.873 9.812 9.854 4,800,015 +0.05(+0.55%)
Mar 21, 2011 9.678 9.801 9.671 9.801 8,057,461 +0.32(+3.36%)
Mar 18, 2011 9.633 9.645 9.466 9.482 10,315,661 -0.05(-0.54%)
Mar 17, 2011 9.440 9.546 9.336 9.533 6,135,237 +0.22(+2.40%)
Mar 16, 2011 9.198 9.399 9.150 9.310 9,369,683 +0.12(+1.34%)
Mar 15, 2011 9.233 9.557 6.483 9.187 29,560,560 -0.37(-3.87%)
Mar 14, 2011 9.526 9.557 9.440 9.557 5,282,794 +0.00(+0.05%)
Mar 11, 2011 9.468 9.587 9.445 9.552 5,190,003 -0.03(-0.34%)
Mar 10, 2011 9.678 9.708 9.422 9.585 9,834,855 -0.17(-1.72%)
Mar 09, 2011 9.885 9.902 9.729 9.752 6,862,535 -0.13(-1.36%)
Mar 08, 2011 9.952 9.975 9.854 9.887 4,975,998 -0.08(-0.82%)
Mar 07, 2011 10.04 10.10 9.892 9.968 5,360,649 -0.05(-0.53%)
Mar 04, 2011 10.09 10.11 10.00 10.02 4,997,463 -0.05(-0.53%)
Mar 03, 2011 10.13 10.13 10.05 10.08 4,277,609 +0.00(+0.02%)
Mar 02, 2011 10.09 10.10 10.02 10.07 4,998,792 +0.00(+0.00%)
Mar 01, 2011 10.23 10.23 10.05 10.07 7,718,753 -0.07(-0.64%)
Feb 28, 2011 10.09 10.14 10.06 10.14 5,272,722 +0.04(+0.44%)
Feb 25, 2011 10.08 10.12 10.04 10.09 4,430,356 +0.05(+0.49%)
Feb 24, 2011 10.07 10.13 9.998 10.04 5,575,932 +0.05(+0.54%)
Feb 23, 2011 10.07 10.15 9.840 9.991 15,996,099 -0.17(-1.67%)
Feb 22, 2011 10.24 10.28 10.07 10.16 6,006,385 -0.07(-0.68%)
Feb 18, 2011 10.20 10.31 10.18 10.23 5,537,441 +0.04(+0.39%)
Feb 17, 2011 10.16 10.20 10.16 10.19 3,935,324 +0.03(+0.34%)
Feb 16, 2011 10.18 10.25 10.12 10.16 3,688,027 +0.01(+0.09%)
Feb 15, 2011 10.02 10.15 10.02 10.15 3,942,545 +0.09(+0.90%)
Feb 14, 2011 9.940 10.08 9.931 10.06 4,384,425 +0.14(+1.38%)
Feb 11, 2011 9.894 9.961 9.885 9.919 3,358,820 +0.01(+0.07%)
Feb 10, 2011 9.889 9.971 9.885 9.912 3,940,997 -0.01(-0.14%)
Feb 09, 2011 9.961 10.08 9.908 9.926 8,006,291 -0.05(-0.50%)
Feb 08, 2011 10.18 10.21 9.864 9.976 28,860,228 -0.21(-2.04%)
Feb 07, 2011 10.19 10.22 10.15 10.18 3,965,996 +0.05(+0.48%)
Feb 04, 2011 10.11 10.16 10.10 10.14 3,716,562 +0.01(+0.09%)
Feb 03, 2011 10.18 10.21 10.07 10.13 4,287,045 -0.04(-0.37%)
Feb 02, 2011 10.13 10.19 10.10 10.16 4,308,935 +0.03(+0.25%)
Feb 01, 2011 10.16 10.18 10.13 10.14 9,618,825 +0.01(+0.09%)
Jan 31, 2011 10.01 10.13 10.01 10.13 6,076,129 +0.10(+0.97%)
Jan 28, 2011 10.10 10.14 10.01 10.03 4,745,478 -0.07(-0.71%)
Jan 27, 2011 10.08 10.13 9.989 10.10 7,025,470 -0.02(-0.15%)
Jan 26, 2011 9.973 10.13 9.952 10.12 9,588,691 +0.18(+1.81%)
Jan 25, 2011 9.950 9.980 9.843 9.938 4,980,575 +0.01(+0.07%)
Jan 24, 2011 9.871 9.975 9.866 9.931 5,385,123 +0.12(+1.25%)
Jan 21, 2011 9.880 9.924 9.763 9.809 5,101,295 +0.07(+0.71%)
Jan 20, 2011 9.892 9.901 9.636 9.739 8,438,228 -0.19(-1.91%)
Jan 19, 2011 10.07 10.08 9.862 9.929 6,101,296 -0.11(-1.08%)
Jan 18, 2011 10.05 10.10 10.01 10.04 4,118,941 +0.00(+0.05%)
Jan 14, 2011 9.933 10.04 9.910 10.03 3,929,430 +0.10(+1.00%)
Jan 13, 2011 9.929 10.03 9.873 9.933 5,553,254 +0.03(+0.26%)
Jan 12, 2011 9.846 9.908 9.804 9.908 4,003,950 +0.07(+0.75%)
Jan 11, 2011 9.739 9.839 9.734 9.834 4,173,549 +0.09(+0.90%)
Jan 10, 2011 9.714 9.746 9.661 9.746 3,343,986 +0.03(+0.26%)
Jan 07, 2011 9.735 9.746 9.656 9.721 4,265,579 +0.03(+0.31%)
Jan 06, 2011 9.735 9.744 9.677 9.691 4,990,001 -0.02(-0.21%)
Jan 05, 2011 9.647 9.712 9.626 9.712 4,636,502 +0.07(+0.69%)
Jan 04, 2011 9.652 9.686 9.564 9.645 5,129,118 +0.03(+0.26%)
Jan 03, 2011 9.677 9.689 9.608 9.619 5,465,467 +0.01(+0.10%)
Dec 31, 2010 9.589 9.677 9.571 9.610 3,340,761 -0.02(-0.19%)
Dec 30, 2010 9.541 9.642 9.518 9.629 5,326,185 +0.09(+0.94%)
Dec 29, 2010 9.506 9.539 9.474 9.539 3,139,506 +0.04(+0.39%)
Dec 28, 2010 9.481 9.502 9.423 9.502 3,801,328 +0.04(+0.46%)
Dec 27, 2010 9.474 9.518 9.414 9.458 2,587,399 -0.06(-0.63%)
Dec 23, 2010 9.504 9.539 9.502 9.518 3,602,082 +0.02(+0.17%)
Dec 22, 2010 9.439 9.527 9.400 9.502 5,971,020 +0.10(+1.08%)
Dec 21, 2010 9.229 9.407 9.215 9.400 5,350,488 +0.18(+1.90%)
Dec 20, 2010 9.181 9.261 9.123 9.224 5,877,877 +0.02(+0.23%)
Dec 17, 2010 9.238 9.294 9.171 9.204 5,727,373 -0.01(-0.10%)
Dec 16, 2010 9.169 9.238 9.077 9.213 6,763,961 +0.01(+0.15%)
Dec 15, 2010 9.416 9.435 9.067 9.199 10,451,710 -0.27(-2.85%)
Dec 14, 2010 9.451 9.504 9.423 9.469 5,756,682 -0.02(-0.17%)
Dec 13, 2010 9.407 9.499 9.355 9.485 5,955,403 +0.09(+0.91%)
Dec 10, 2010 9.393 9.448 9.368 9.400 6,561,768 +0.01(+0.07%)
Dec 09, 2010 9.342 9.460 9.335 9.393 6,605,637 +0.06(+0.62%)
Dec 08, 2010 9.423 9.511 9.266 9.335 7,692,621 -0.09(-0.98%)
Dec 07, 2010 9.552 9.552 9.411 9.428 8,194,533 -0.07(-0.73%)
Dec 06, 2010 9.481 9.529 9.460 9.497 7,104,138 +0.00(+0.00%)
Dec 03, 2010 9.506 9.541 9.481 9.497 8,606,277 -0.03(-0.32%)
Dec 02, 2010 9.481 9.527 9.481 9.527 12,847,484 +0.05(+0.49%)
Dec 01, 2010 9.502 9.541 9.435 9.481 46,992,864 -0.24(-2.45%)
Nov 30, 2010 9.756 9.774 9.668 9.719 5,200,317 -0.04(-0.43%)
Nov 29, 2010 9.816 9.820 9.729 9.760 4,802,598 -0.09(-0.96%)
Nov 26, 2010 9.818 9.906 9.816 9.855 907,308 -0.02(-0.16%)
Nov 24, 2010 10.07 9.871 9.871 9.871 6,011,872 -0.06(-0.65%)
Nov 23, 2010 9.793 9.936 9.723 9.936 4,702,891 +0.06(+0.66%)
Nov 22, 2010 9.767 9.880 9.750 9.871 4,437,170 +0.02(+0.16%)
Nov 19, 2010 9.804 9.855 9.749 9.855 3,962,947 +0.01(+0.14%)
Nov 18, 2010 9.887 9.927 9.799 9.841 3,712,112 +0.03(+0.26%)
Nov 17, 2010 9.774 9.887 9.744 9.816 3,798,063 -0.01(-0.12%)
Nov 16, 2010 9.961 9.963 9.631 9.827 7,581,959 -0.17(-1.66%)
Nov 15, 2010 10.03 10.09 9.952 9.993 4,595,208 +0.03(+0.28%)
Nov 12, 2010 10.04 10.09 9.897 9.966 4,334,978 -0.15(-1.46%)
Nov 11, 2010 10.11 10.15 10.07 10.11 3,729,063 -0.05(-0.52%)
Nov 10, 2010 10.21 10.22 10.07 10.17 5,016,686 -0.06(-0.63%)
Nov 09, 2010 10.10 10.24 10.09 10.23 6,383,739 +0.12(+1.21%)
Nov 08, 2010 10.18 10.19 10.05 10.11 4,029,790 -0.06(-0.57%)
Nov 05, 2010 9.977 10.18 9.961 10.17 5,520,849 +0.19(+1.95%)
Nov 04, 2010 9.940 10.06 9.908 9.973 4,237,345 +0.08(+0.84%)
Nov 03, 2010 9.931 9.980 9.799 9.890 4,271,710 -0.05(-0.53%)
Nov 02, 2010 9.883 9.947 9.860 9.943 3,621,852 +0.06(+0.58%)
Nov 01, 2010 9.908 9.989 9.813 9.885 5,894,681 -0.01(-0.12%)
Oct 29, 2010 9.647 9.929 9.647 9.896 8,044,964 +0.21(+2.15%)
Oct 28, 2010 9.714 9.788 9.652 9.689 4,386,836 -0.03(-0.26%)
Oct 27, 2010 9.677 9.795 9.647 9.714 6,878,277 +0.06(+0.60%)
Oct 25, 2010 9.704 9.734 9.633 9.656 6,615,112 +0.01(+0.07%)
Oct 22, 2010 9.619 9.674 9.601 9.649 5,081,585 +0.03(+0.29%)
Oct 21, 2010 9.633 9.722 9.599 9.622 4,046,166 +0.02(+0.17%)
Oct 20, 2010 9.587 9.626 9.550 9.605 5,041,839 +0.05(+0.50%)
Oct 19, 2010 9.564 9.596 9.507 9.557 4,530,301 -0.04(-0.43%)
Oct 18, 2010 9.605 9.610 9.541 9.599 4,321,257 +0.03(+0.31%)
Oct 15, 2010 9.550 9.573 9.530 9.569 4,136,419 +0.02(+0.24%)
Oct 14, 2010 9.498 9.599 9.498 9.546 4,066,807 +0.02(+0.17%)
Oct 13, 2010 9.518 9.617 9.507 9.530 3,436,176 +0.05(+0.48%)
Oct 12, 2010 9.450 9.486 9.406 9.484 3,037,628 +0.01(+0.10%)
Oct 11, 2010 9.388 9.498 9.369 9.475 4,043,197 +0.08(+0.85%)
Oct 08, 2010 9.394 9.415 9.337 9.394 3,341,542 +0.01(+0.12%)
Oct 07, 2010 9.378 9.392 9.266 9.383 4,304,414 +0.04(+0.42%)
Oct 06, 2010 9.227 9.358 9.227 9.344 4,395,643 +0.10(+1.07%)
Oct 05, 2010 9.255 9.321 9.232 9.245 5,609,407 +0.02(+0.20%)
Oct 04, 2010 9.179 9.227 9.132 9.227 3,845,938 +0.04(+0.45%)
Oct 01, 2010 9.186 9.209 9.103 9.186 4,667,384 +0.09(+0.96%)
Sep 30, 2010 9.037 9.103 9.025 9.099 4,510,516 +0.06(+0.69%)
Sep 29, 2010 8.911 9.096 8.901 9.037 6,692,637 +0.09(+1.00%)
Sep 28, 2010 8.885 8.947 8.849 8.947 3,931,917 +0.05(+0.59%)
Sep 27, 2010 8.862 8.911 8.823 8.894 3,910,553 +0.00(+0.00%)
Sep 24, 2010 8.911 8.911 8.833 8.894 3,989,138 +0.01(+0.15%)
Sep 23, 2010 8.865 8.888 8.794 8.881 4,596,015 +0.00(+0.03%)
Sep 22, 2010 8.842 8.901 8.796 8.878 5,015,692 +0.08(+0.94%)
Sep 21, 2010 8.748 8.862 8.748 8.796 436 +0.04(+0.47%)
Sep 20, 2010 8.766 8.816 8.755 8.755 7,077,904 -0.01(-0.10%)
Sep 17, 2010 8.764 8.814 8.661 8.764 10,047,521 +0.01(+0.10%)
Sep 15, 2010 8.741 8.800 8.734 8.755 4,334,411 -0.00(-0.05%)
Sep 14, 2010 8.823 8.823 8.752 8.759 5,039,123 -0.02(-0.18%)
Sep 13, 2010 8.741 8.816 8.732 8.775 6,754,165 +0.07(+0.82%)
Sep 10, 2010 8.727 8.739 8.658 8.704 4,194,450 -0.03(-0.34%)
Sep 09, 2010 8.750 8.761 8.688 8.734 5,089,241 +0.07(+0.79%)
Sep 08, 2010 8.748 8.814 8.658 8.665 6,940,978 -0.08(-0.92%)
Sep 07, 2010 8.773 8.830 8.683 8.745 8,579,246 -0.07(-0.83%)
Sep 03, 2010 8.739 8.842 8.720 8.819 4,457,380 +0.09(+1.00%)
Sep 02, 2010 8.649 8.739 8.564 8.732 436 +0.12(+1.36%)
Sep 01, 2010 8.553 8.667 8.553 8.615 3,542,460 +0.12(+1.38%)
Aug 31, 2010 8.498 8.541 8.390 8.498 105,049 +0.02(+0.19%)
Aug 30, 2010 8.564 8.601 8.440 8.482 3,774,207 -0.09(-1.10%)
Aug 27, 2010 8.576 8.589 8.445 8.576 3,123,236 +0.06(+0.67%)
Aug 26, 2010 8.431 8.541 8.413 8.518 4,459,142 +0.07(+0.79%)
Aug 25, 2010 8.404 8.477 8.344 8.452 5,101,615 +0.01(+0.14%)
Aug 24, 2010 8.429 8.454 8.367 8.440 4,247,887 -0.05(-0.62%)
Aug 23, 2010 8.500 8.640 8.470 8.493 4,313,287 -0.04(-0.43%)
Aug 20, 2010 8.438 8.537 8.390 8.530 4,309,585 +0.00(+0.05%)
Aug 19, 2010 8.525 8.544 8.440 8.525 14,946 +0.01(+0.08%)
Aug 18, 2010 8.498 8.537 8.445 8.518 2,971,944 +0.02(+0.19%)
Aug 17, 2010 8.557 8.576 8.475 8.502 3,193,943 +0.05(+0.54%)
Aug 16, 2010 8.431 8.518 8.385 8.456 3,461,224 +0.03(+0.30%)
Aug 13, 2010 8.431 8.482 8.275 8.431 4,389,465 +0.14(+1.74%)
Aug 12, 2010 8.266 8.312 8.108 8.287 436 -0.05(-0.63%)
Aug 11, 2010 8.472 8.472 8.291 8.339 6,071,628 -0.26(-3.07%)
Aug 10, 2010 8.578 8.617 8.486 8.603 5,640,864 -0.08(-0.95%)
Aug 09, 2010 8.755 8.816 8.619 8.686 5,227,440 -0.09(-1.07%)
Aug 06, 2010 8.780 8.823 8.681 8.780 7,095,876 -0.02(-0.21%)
Aug 05, 2010 8.784 8.810 8.734 8.798 4,254,235 +0.06(+0.63%)
Aug 04, 2010 8.709 8.766 8.640 8.743 3,903,477 +0.08(+0.98%)
Aug 03, 2010 8.644 8.693 8.580 8.658 4,389,090 +0.01(+0.08%)
Aug 02, 2010 8.732 8.766 8.633 8.651 5,556,333 -0.02(-0.19%)
Jul 30, 2010 8.667 8.668 8.179 8.667 8,234,095 +0.23(+2.75%)
Jul 29, 2010 8.562 8.562 8.401 8.436 6,613,520 -0.08(-0.97%)
Jul 28, 2010 8.470 8.532 8.415 8.518 5,543,924 -0.02(-0.28%)
Jul 27, 2010 8.735 8.754 8.449 8.542 11,185,583 -0.22(-2.47%)
Jul 26, 2010 8.870 8.942 8.659 8.758 8,908,747 -0.06(-0.65%)
Jul 23, 2010 8.754 8.865 8.706 8.815 8,485,817 +0.01(+0.08%)
Jul 22, 2010 8.870 8.870 8.742 8.808 6,123,963 +0.05(+0.62%)
Jul 21, 2010 8.767 8.831 8.676 8.754 8,134,891 +0.04(+0.42%)
Jul 20, 2010 8.546 8.740 8.505 8.717 7,703,152 +0.11(+1.32%)
Jul 19, 2010 8.587 8.637 8.537 8.603 8,517,245 +0.06(+0.72%)
Jul 16, 2010 8.542 8.544 8.451 8.542 4,987,955 +0.04(+0.51%)
Jul 15, 2010 8.446 8.530 8.389 8.499 5,556,065 +0.05(+0.65%)
Jul 14, 2010 8.464 8.515 8.403 8.444 6,757,763 +0.01(+0.11%)
Jul 13, 2010 8.408 8.451 8.344 8.435 8,140,774 +0.11(+1.31%)
Jul 12, 2010 8.335 8.401 8.280 8.326 6,260,716 +0.03(+0.41%)
Jul 09, 2010 8.291 8.328 8.255 8.291 6,004,790 +0.01(+0.14%)
Jul 08, 2010 8.246 8.282 8.182 8.280 6,431,911 +0.06(+0.78%)
Jul 07, 2010 8.016 8.216 7.998 8.216 5,343,231 +0.18(+2.27%)
Jul 06, 2010 8.050 8.082 7.973 8.034 4,059,596 +0.10(+1.29%)
Jul 02, 2010 7.932 8.055 7.870 7.932 3,831,916 +0.02(+0.26%)
Jul 01, 2010 7.989 8.055 7.786 7.911 6,621,787 -0.14(-1.72%)
Jun 30, 2010 7.993 8.189 7.977 8.050 6,991,312 +0.03(+0.34%)
Jun 29, 2010 7.973 8.050 7.971 8.023 1,318 -0.09(-1.09%)
Jun 25, 2010 8.112 8.112 7.895 8.112 7,769,913 +0.21(+2.71%)
Jun 24, 2010 7.843 7.952 7.759 7.898 4,248,075 +0.08(+0.99%)
Jun 23, 2010 7.864 7.864 7.745 7.820 3,533,200 -0.04(-0.52%)
Jun 22, 2010 7.909 7.957 7.829 7.861 4,356,195 -0.06(-0.72%)
Jun 21, 2010 8.000 8.000 7.884 7.918 4,157,003 -0.01(-0.09%)
Jun 18, 2010 7.925 7.982 7.911 7.925 4,074,622 -0.05(-0.63%)
Jun 17, 2010 7.964 7.987 7.869 7.975 3,332,515 +0.02(+0.20%)
Jun 16, 2010 7.839 7.961 7.839 7.959 5,382,656 +0.04(+0.49%)
Jun 15, 2010 7.920 7.946 7.843 7.920 439 +0.09(+1.19%)
Jun 14, 2010 7.852 7.868 7.800 7.827 4,932,705 +0.05(+0.58%)
Jun 11, 2010 7.763 7.829 7.729 7.782 3,572,259 -0.00(-0.06%)
Jun 10, 2010 7.738 7.827 7.682 7.786 5,822,123 +0.12(+1.51%)
Jun 09, 2010 7.659 7.736 7.563 7.670 5,099,414 +0.06(+0.81%)
Jun 08, 2010 7.468 7.620 7.347 7.609 10,227,391 +0.04(+0.54%)
Jun 07, 2010 7.647 7.711 7.550 7.568 4,559,648 -0.08(-1.04%)
Jun 04, 2010 7.647 7.782 7.570 7.647 5,407,664 -0.11(-1.41%)
Jun 03, 2010 7.757 7.795 7.636 7.757 10,360 +0.15(+2.01%)
Jun 02, 2010 7.390 7.634 7.390 7.604 11,423 +0.18(+2.36%)
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.