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

Enbridge (TSX: ENB )

50.04 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 46.23 46.27 45.56 45.78 6,210,853 -0.46(-0.99%)
Mar 30, 2021 46.53 46.65 46.22 46.24 3,074,077 -0.60(-1.28%)
Mar 29, 2021 46.68 46.96 46.40 46.84 4,958,083 +0.27(+0.58%)
Mar 26, 2021 46.40 46.73 46.23 46.57 4,181,148 +0.29(+0.63%)
Mar 25, 2021 46.29 46.36 45.61 46.28 4,057,192 -0.02(-0.04%)
Mar 24, 2021 45.64 46.49 45.61 46.30 6,447,805 +0.73(+1.60%)
Mar 23, 2021 45.45 45.78 45.17 45.57 4,580,707 +0.00(+0.00%)
Mar 22, 2021 45.30 45.62 45.26 45.57 3,224,672 +0.22(+0.49%)
Mar 19, 2021 44.84 45.51 44.62 45.35 16,680,837 +0.50(+1.11%)
Mar 18, 2021 45.40 45.44 44.76 44.85 4,320,904 -0.61(-1.34%)
Mar 17, 2021 45.27 45.64 45.07 45.46 5,343,066 +0.11(+0.24%)
Mar 16, 2021 45.58 45.62 45.05 45.35 7,724,705 -0.27(-0.59%)
Mar 15, 2021 45.51 45.75 45.34 45.62 5,018,653 +0.19(+0.42%)
Mar 12, 2021 45.51 45.77 45.20 45.43 2,975,166 -0.08(-0.18%)
Mar 11, 2021 45.61 45.87 45.37 45.51 5,399,772 +0.21(+0.46%)
Mar 10, 2021 45.08 45.57 45.03 45.30 3,891,965 +0.34(+0.76%)
Mar 09, 2021 45.41 45.73 44.96 44.96 6,565,490 -0.46(-1.01%)
Mar 08, 2021 45.00 45.53 44.78 45.42 14,050,739 +0.59(+1.32%)
Mar 05, 2021 44.96 45.19 44.50 44.83 11,125,889 +0.24(+0.54%)
Mar 04, 2021 44.46 44.98 44.29 44.59 11,775,857 +0.13(+0.29%)
Mar 03, 2021 44.22 44.73 43.66 44.46 5,901,683 +0.21(+0.47%)
Mar 02, 2021 44.10 44.41 43.93 44.25 11,385,534 +0.29(+0.66%)
Mar 01, 2021 43.60 44.25 43.28 43.96 5,473,517 +0.98(+2.28%)
Feb 26, 2021 43.91 44.00 42.98 42.98 10,356,999 -1.18(-2.67%)
Feb 25, 2021 44.69 44.90 43.98 44.16 7,856,611 -0.54(-1.21%)
Feb 24, 2021 44.80 45.10 44.38 44.70 7,091,052 -0.10(-0.22%)
Feb 23, 2021 44.40 44.85 43.73 44.80 7,412,875 +0.56(+1.27%)
Feb 22, 2021 43.85 44.49 43.64 44.24 17,676,376 +0.54(+1.24%)
Feb 19, 2021 43.60 43.79 43.35 43.70 14,868,684 -0.01(-0.02%)
Feb 18, 2021 43.70 43.92 43.31 43.71 10,381,094 -0.10(-0.23%)
Feb 17, 2021 44.20 44.48 43.70 43.81 14,506,753 -0.30(-0.68%)
Feb 16, 2021 44.12 44.60 44.02 44.11 25,274,692 +0.10(+0.23%)
Feb 12, 2021 44.01 44.01 44.01 0 -0.55(-1.23%)
Feb 11, 2021 45.00 45.01 44.15 44.56 21,964,262 -1.28(-2.79%)
Feb 10, 2021 45.62 45.84 45.45 45.84 28,177,340 +0.46(+1.01%)
Feb 09, 2021 45.72 45.72 45.09 45.38 10,246,480 -0.23(-0.50%)
Feb 08, 2021 45.09 45.79 45.06 45.61 31,432,706 +0.70(+1.56%)
Feb 05, 2021 45.42 45.42 44.74 44.91 15,587,123 -0.37(-0.82%)
Feb 04, 2021 44.74 45.28 44.33 45.28 22,638,440 +0.62(+1.39%)
Feb 03, 2021 44.25 44.70 44.00 44.66 10,129,395 +0.52(+1.18%)
Feb 02, 2021 44.00 44.36 43.79 44.14 8,125,637 +0.62(+1.42%)
Feb 01, 2021 43.34 43.80 42.93 43.52 6,880,587 +0.56(+1.30%)
Jan 29, 2021 43.11 43.49 42.78 42.96 10,135,252 -0.63(-1.45%)
Jan 28, 2021 43.44 43.74 43.09 43.59 7,088,177 +0.30(+0.69%)
Jan 27, 2021 44.05 44.26 43.29 43.29 4,892,708 -0.97(-2.19%)
Jan 26, 2021 44.20 44.45 43.83 44.26 8,228,420 +0.12(+0.27%)
Jan 25, 2021 44.17 44.25 43.61 44.14 6,888,341 -0.02(-0.05%)
Jan 22, 2021 43.75 44.26 43.71 44.16 7,011,953 -0.16(-0.36%)
Jan 21, 2021 44.97 44.99 44.16 44.32 6,392,031 -0.65(-1.45%)
Jan 20, 2021 44.79 45.04 44.58 44.97 13,775,677 +0.22(+0.49%)
Jan 19, 2021 44.41 45.08 44.01 44.75 9,656,694 +0.67(+1.52%)
Jan 18, 2021 44.28 44.40 43.58 44.08 2,922,156 -0.80(-1.78%)
Jan 15, 2021 45.23 45.23 44.34 44.88 14,490,581 -0.14(-0.31%)
Jan 14, 2021 44.00 45.08 43.98 45.02 11,848,821 +1.07(+2.43%)
Jan 13, 2021 43.03 44.00 42.93 43.95 7,488,934 +0.99(+2.30%)
Jan 12, 2021 42.73 42.99 42.44 42.96 11,678,655 +0.49(+1.15%)
Jan 11, 2021 42.30 42.56 42.04 42.47 6,583,479 +0.09(+0.21%)
Jan 08, 2021 42.99 43.04 42.12 42.38 7,759,475 -0.37(-0.87%)
Jan 07, 2021 42.00 42.85 41.52 42.75 10,484,713 +0.98(+2.35%)
Jan 06, 2021 42.60 42.69 41.50 41.77 7,888,078 -0.53(-1.25%)
Jan 05, 2021 41.02 42.35 40.86 42.30 5,370,340 +1.45(+3.55%)
Jan 04, 2021 41.11 41.41 40.63 40.85 7,026,164 +0.14(+0.34%)
Dec 31, 2020 40.71 40.71 40.71 0 -0.11(-0.27%)
Dec 30, 2020 40.80 41.13 40.64 40.82 3,914,317 +0.02(+0.05%)
Dec 29, 2020 41.25 41.37 40.79 40.80 5,201,232 -0.45(-1.09%)
Dec 24, 2020 41.25 41.25 41.25 0 -0.03(-0.07%)
Dec 23, 2020 41.24 41.63 41.19 41.28 3,626,851 +0.05(+0.12%)
Dec 22, 2020 41.82 41.85 41.12 41.23 3,185,375 -0.32(-0.77%)
Dec 21, 2020 41.31 41.57 40.64 41.55 5,405,410 -0.38(-0.91%)
Dec 18, 2020 42.29 42.61 41.76 41.93 14,738,384 -0.25(-0.59%)
Dec 17, 2020 42.54 42.55 41.95 42.18 10,150,941 -0.23(-0.54%)
Dec 16, 2020 42.90 42.99 42.27 42.41 5,747,369 -0.37(-0.86%)
Dec 15, 2020 42.75 43.06 42.41 42.78 7,999,454 +0.25(+0.59%)
Dec 14, 2020 43.63 43.65 42.51 42.53 4,838,928 -1.02(-2.34%)
Dec 11, 2020 43.49 43.56 43.10 43.55 6,876,862 +0.00(+0.00%)
Dec 10, 2020 43.01 43.61 42.94 43.55 9,026,836 +0.53(+1.23%)
Dec 09, 2020 43.00 43.24 42.71 43.02 8,848,646 +0.22(+0.51%)
Dec 08, 2020 42.87 43.24 42.53 42.80 10,750,209 +0.20(+0.47%)
Dec 07, 2020 42.50 42.71 41.66 42.60 10,623,453 -0.04(-0.09%)
Dec 04, 2020 42.55 42.93 42.34 42.64 8,333,060 +0.53(+1.26%)
Dec 03, 2020 41.63 42.48 41.61 42.11 6,348,952 +0.55(+1.32%)
Dec 02, 2020 40.69 41.61 40.60 41.56 7,549,867 +1.04(+2.57%)
Dec 01, 2020 41.15 41.39 40.36 40.52 5,530,581 -0.04(-0.10%)
Nov 30, 2020 41.75 41.92 40.36 40.56 9,358,882 -1.13(-2.71%)
Nov 27, 2020 41.10 41.70 41.10 41.69 3,964,000 +0.47(+1.14%)
Nov 26, 2020 41.47 41.47 40.99 41.22 4,281,879 -0.09(-0.22%)
Nov 25, 2020 40.83 41.38 40.66 41.31 8,704,886 +0.57(+1.40%)
Nov 24, 2020 39.91 40.94 39.84 40.74 7,473,102 +1.56(+3.98%)
Nov 23, 2020 38.66 39.27 38.49 39.18 9,464,953 +0.87(+2.27%)
Nov 20, 2020 38.05 38.37 37.80 38.31 8,055,958 +0.24(+0.63%)
Nov 19, 2020 37.95 38.11 37.66 38.07 6,220,867 -0.02(-0.05%)
Nov 18, 2020 39.04 39.05 38.05 38.09 7,561,437 -0.81(-2.08%)
Nov 17, 2020 37.88 38.90 37.50 38.90 18,699,012 +0.90(+2.37%)
Nov 16, 2020 37.87 38.15 37.76 38.00 22,545,276 +0.62(+1.66%)
Nov 13, 2020 38.33 38.44 37.33 37.38 19,259,840 -0.60(-1.58%)
Nov 12, 2020 38.97 38.97 37.44 37.98 25,371,288 -1.85(-4.64%)
Nov 11, 2020 40.32 40.32 39.37 39.83 10,355,566 +0.18(+0.45%)
Nov 10, 2020 38.08 39.66 38.00 39.65 17,644,602 +1.82(+4.81%)
Nov 09, 2020 37.54 38.40 37.30 37.83 25,483,516 +2.01(+5.61%)
Nov 06, 2020 37.55 37.55 35.80 35.82 18,106,106 -1.30(-3.50%)
Nov 05, 2020 37.18 37.49 36.88 37.12 19,447,102 +0.57(+1.56%)
Nov 04, 2020 36.93 37.75 36.41 36.55 28,331,168 +0.09(+0.25%)
Nov 03, 2020 36.72 36.76 36.40 36.46 8,203,177 +0.05(+0.14%)
Nov 02, 2020 36.95 36.95 36.24 36.41 7,403,544 -0.30(-0.82%)
Oct 30, 2020 36.58 36.81 36.21 36.71 10,086,699 +0.01(+0.03%)
Oct 29, 2020 36.70 36.90 36.12 36.70 4,338,860 +0.02(+0.05%)
Oct 28, 2020 37.01 37.35 36.64 36.68 6,926,923 -0.62(-1.66%)
Oct 27, 2020 37.52 37.70 37.19 37.30 5,107,016 -0.32(-0.85%)
Oct 26, 2020 37.95 37.95 37.27 37.62 18,354,328 -0.37(-0.97%)
Oct 23, 2020 38.83 38.90 37.85 37.99 5,626,409 -0.59(-1.53%)
Oct 22, 2020 38.12 38.62 37.88 38.58 5,577,771 +0.55(+1.45%)
Oct 21, 2020 38.16 38.20 37.93 38.03 7,754,962 -0.14(-0.37%)
Oct 20, 2020 38.40 38.63 38.11 38.17 6,841,914 -0.14(-0.37%)
Oct 19, 2020 39.14 39.14 38.30 38.31 10,158,593 -0.55(-1.42%)
Oct 16, 2020 38.82 38.97 38.41 38.86 6,445,966 +0.23(+0.60%)
Oct 15, 2020 38.50 38.76 38.19 38.63 6,005,210 -0.07(-0.18%)
Oct 14, 2020 39.03 39.23 38.60 38.70 7,752,908 -0.26(-0.67%)
Oct 13, 2020 39.15 39.22 38.88 38.96 3,476,677 -0.25(-0.64%)
Oct 09, 2020 39.21 39.21 39.21 0 -0.82(-2.05%)
Oct 08, 2020 38.90 40.04 38.85 40.03 5,265,969 +1.23(+3.17%)
Oct 07, 2020 38.70 38.85 38.36 38.80 3,659,336 +0.28(+0.73%)
Oct 06, 2020 39.48 39.61 38.43 38.52 3,861,708 -0.71(-1.81%)
Oct 05, 2020 38.95 39.28 38.58 39.23 5,544,027 +0.63(+1.63%)
Oct 02, 2020 38.15 38.78 37.91 38.60 4,208,791 +0.01(+0.03%)
Oct 01, 2020 38.88 39.18 38.50 38.59 4,580,232 -0.31(-0.80%)
Sep 30, 2020 39.65 39.81 38.87 38.90 7,721,653 -0.70(-1.77%)
Sep 29, 2020 40.13 40.19 39.41 39.60 2,705,151 -0.65(-1.61%)
Sep 28, 2020 40.49 40.77 40.05 40.25 3,245,202 +0.05(+0.12%)
Sep 25, 2020 39.45 40.26 39.37 40.20 3,481,249 +0.60(+1.52%)
Sep 24, 2020 39.39 39.84 39.00 39.60 3,839,558 +0.11(+0.28%)
Sep 23, 2020 40.70 40.79 39.45 39.49 3,845,294 -1.10(-2.71%)
Sep 22, 2020 40.18 40.73 40.02 40.59 3,466,646 +0.62(+1.55%)
Sep 21, 2020 40.00 40.01 39.00 39.97 3,879,941 -0.24(-0.60%)
Sep 18, 2020 40.32 40.52 40.13 40.21 10,940,240 -0.34(-0.84%)
Sep 17, 2020 40.58 40.79 40.19 40.55 5,415,301 -0.26(-0.64%)
Sep 16, 2020 41.02 41.42 40.72 40.81 3,011,993 +0.00(+0.00%)
Sep 15, 2020 40.93 41.72 40.79 40.81 5,907,009 +0.09(+0.22%)
Sep 14, 2020 41.31 41.42 40.72 40.72 2,786,344 -0.41(-1.00%)
Sep 11, 2020 41.10 41.39 40.88 41.13 3,780,285 +0.15(+0.37%)
Sep 10, 2020 41.91 41.93 40.95 40.98 6,080,159 -0.78(-1.87%)
Sep 09, 2020 41.60 42.10 41.40 41.76 6,759,490 +0.53(+1.29%)
Sep 08, 2020 41.02 41.63 40.73 41.23 9,743,281 -0.01(-0.02%)
Sep 04, 2020 41.24 41.24 41.24 0 -0.85(-2.02%)
Sep 03, 2020 42.43 42.85 41.95 42.09 4,777,755 -0.43(-1.01%)
Sep 02, 2020 42.24 43.03 42.24 42.52 3,398,894 +0.41(+0.97%)
Sep 01, 2020 41.90 42.22 41.59 42.11 4,466,942 +0.38(+0.91%)
Aug 31, 2020 42.65 42.66 41.73 41.73 6,296,190 -0.92(-2.16%)
Aug 28, 2020 42.59 42.80 42.36 42.65 4,145,593 +0.08(+0.19%)
Aug 27, 2020 42.48 42.83 42.27 42.57 3,989,671 +0.28(+0.66%)
Aug 26, 2020 43.01 43.01 42.21 42.29 3,095,484 -0.75(-1.74%)
Aug 25, 2020 43.39 43.52 42.78 43.04 4,705,950 -0.32(-0.74%)
Aug 24, 2020 43.36 43.57 43.09 43.36 5,561,268 +0.12(+0.28%)
Aug 21, 2020 43.22 43.34 42.97 43.24 3,309,080 +0.02(+0.05%)
Aug 20, 2020 43.29 43.47 42.87 43.22 5,894,260 -0.10(-0.23%)
Aug 19, 2020 43.46 43.67 43.27 43.32 10,100,617 -0.09(-0.21%)
Aug 18, 2020 43.40 43.84 43.27 43.41 6,171,273 -0.01(-0.02%)
Aug 17, 2020 43.59 43.64 43.21 43.42 15,516,928 -0.11(-0.25%)
Aug 14, 2020 43.29 43.98 43.26 43.53 10,910,008 +0.10(+0.23%)
Aug 13, 2020 44.32 44.32 43.25 43.43 8,129,965 -1.66(-3.68%)
Aug 12, 2020 44.89 45.35 44.89 45.09 8,653,212 +0.43(+0.96%)
Aug 11, 2020 44.95 45.28 44.60 44.66 6,960,427 -0.15(-0.33%)
Aug 10, 2020 44.32 44.81 44.23 44.81 12,676,910 +0.64(+1.45%)
Aug 07, 2020 43.99 44.23 43.67 44.17 9,665,435 +0.15(+0.34%)
Aug 06, 2020 43.61 44.11 43.49 44.02 13,105,417 +0.37(+0.85%)
Aug 05, 2020 44.20 44.27 43.37 43.65 8,447,532 -0.30(-0.68%)
Aug 04, 2020 42.92 44.00 42.86 43.95 6,949,242 +1.08(+2.52%)
Jul 31, 2020 42.87 42.87 42.87 0 -0.51(-1.18%)
Jul 30, 2020 43.40 43.51 42.65 43.38 3,263,092 -0.14(-0.32%)
Jul 29, 2020 42.69 43.57 42.39 43.52 5,006,732 +1.30(+3.08%)
Jul 28, 2020 41.87 42.65 41.75 42.22 3,841,805 +0.37(+0.88%)
Jul 27, 2020 41.99 42.04 41.62 41.85 4,192,969 -0.11(-0.26%)
Jul 24, 2020 41.77 42.11 41.73 41.96 4,628,012 +0.05(+0.12%)
Jul 23, 2020 42.16 42.16 41.69 41.91 3,112,642 -0.25(-0.59%)
Jul 22, 2020 41.68 42.19 41.39 42.16 5,872,589 +0.41(+0.98%)
Jul 21, 2020 41.53 42.38 41.51 41.75 4,993,605 +0.47(+1.14%)
Jul 20, 2020 41.62 42.03 41.28 41.28 11,202,934 -0.33(-0.79%)
Jul 17, 2020 41.97 42.05 41.45 41.61 3,559,042 -0.32(-0.76%)
Jul 16, 2020 41.73 42.18 41.62 41.93 3,654,117 +0.07(+0.17%)
Jul 15, 2020 42.15 42.32 41.75 41.86 5,561,384 +0.13(+0.31%)
Jul 14, 2020 40.30 41.73 40.11 41.73 5,314,057 +1.34(+3.32%)
Jul 13, 2020 40.19 40.73 39.97 40.39 7,417,568 +0.24(+0.60%)
Jul 10, 2020 40.22 40.50 40.08 40.15 8,424,733 -0.05(-0.12%)
Jul 09, 2020 40.70 40.75 40.00 40.20 2,432,459 -0.50(-1.23%)
Jul 08, 2020 40.79 41.09 40.36 40.70 2,040,303 -0.08(-0.20%)
Jul 07, 2020 40.95 41.50 40.64 40.78 2,850,300 -0.44(-1.07%)
Jul 06, 2020 42.13 42.15 40.95 41.22 3,829,432 -0.43(-1.03%)
Jul 03, 2020 41.51 41.65 41.20 41.65 621,747 +0.07(+0.17%)
Jul 02, 2020 41.60 42.19 41.53 41.58 2,559,200 +0.30(+0.73%)
Jun 30, 2020 41.28 41.28 41.28 0 -0.17(-0.41%)
Jun 29, 2020 40.63 41.50 40.63 41.45 1,984,371 +0.96(+2.37%)
Jun 26, 2020 41.22 41.27 40.37 40.49 3,162,976 -0.89(-2.15%)
Jun 25, 2020 40.84 41.70 40.78 41.38 3,972,002 +0.39(+0.95%)
Jun 24, 2020 41.79 41.82 40.55 40.99 5,994,133 -0.92(-2.20%)
Jun 23, 2020 42.40 42.42 41.73 41.91 3,054,301 -0.08(-0.19%)
Jun 22, 2020 42.22 42.42 41.47 41.99 5,115,138 -0.35(-0.83%)
Jun 19, 2020 43.78 43.84 42.31 42.34 16,223,406 -0.97(-2.24%)
Jun 18, 2020 42.69 43.47 42.42 43.31 3,870,807 +0.53(+1.24%)
Jun 17, 2020 43.39 43.58 42.73 42.78 1,891,524 -0.62(-1.43%)
Jun 16, 2020 43.50 43.73 42.88 43.40 3,314,285 +1.15(+2.72%)
Jun 15, 2020 41.32 42.62 41.11 42.25 3,636,783 +0.12(+0.28%)
Jun 12, 2020 42.38 42.57 41.53 42.13 7,149,923 +0.69(+1.67%)
Jun 11, 2020 42.14 42.25 41.30 41.44 5,295,855 -1.66(-3.85%)
Jun 10, 2020 44.37 44.38 43.10 43.10 4,575,816 -1.16(-2.62%)
Jun 09, 2020 45.25 45.25 44.25 44.26 7,832,732 -1.06(-2.34%)
Jun 08, 2020 45.34 45.47 44.87 45.32 12,368,742 +0.48(+1.07%)
Jun 05, 2020 44.91 45.40 44.76 44.84 6,117,894 +0.70(+1.59%)
Jun 04, 2020 44.85 44.94 44.03 44.14 7,456,992 -0.73(-1.63%)
Jun 03, 2020 45.39 45.82 44.87 44.87 4,212,377 -0.21(-0.47%)
Jun 02, 2020 45.05 45.33 44.71 45.08 3,083,322 +0.34(+0.76%)
Jun 01, 2020 44.72 45.24 44.59 44.74 5,831,814 -0.04(-0.09%)
May 29, 2020 44.34 44.94 43.80 44.78 7,779,639 +0.23(+0.52%)
May 28, 2020 44.41 45.19 44.39 44.55 7,060,972 +0.34(+0.77%)
May 27, 2020 44.10 44.34 43.13 44.21 4,930,180 +0.40(+0.91%)
May 26, 2020 44.48 44.61 43.55 43.81 6,126,207 -0.35(-0.79%)
May 25, 2020 44.57 44.57 43.90 44.16 4,913,662 +0.19(+0.43%)
May 22, 2020 43.80 44.10 43.25 43.97 8,337,482 +0.08(+0.18%)
May 21, 2020 44.62 44.73 43.46 43.89 6,268,958 -0.62(-1.39%)
May 20, 2020 45.36 45.36 44.19 44.51 8,502,252 -0.19(-0.43%)
May 19, 2020 44.87 45.28 44.52 44.70 10,733,839 +0.78(+1.78%)
May 15, 2020 43.92 43.92 43.92 0 +0.92(+2.14%)
May 14, 2020 42.69 43.05 41.25 43.00 10,670,229 -1.04(-2.36%)
May 13, 2020 45.45 45.59 43.66 44.04 7,928,991 -1.32(-2.91%)
May 12, 2020 46.30 46.75 45.31 45.36 11,005,793 -0.85(-1.84%)
May 11, 2020 44.65 46.31 44.60 46.21 11,223,425 +1.56(+3.49%)
May 08, 2020 45.30 45.40 44.39 44.65 11,957,174 +0.03(+0.07%)
May 07, 2020 44.61 45.68 44.30 44.62 28,233,596 +1.35(+3.12%)
May 06, 2020 43.21 43.54 43.01 43.27 24,976,164 +0.21(+0.49%)
May 05, 2020 43.17 43.68 42.68 43.06 5,220,009 +0.50(+1.17%)
May 04, 2020 41.93 42.62 41.53 42.56 7,652,596 +0.55(+1.31%)
May 01, 2020 42.12 42.86 41.85 42.01 7,269,314 -0.64(-1.50%)
Apr 30, 2020 44.36 44.36 42.63 42.65 8,237,038 -1.72(-3.88%)
Apr 29, 2020 43.23 44.78 43.22 44.37 5,408,260 +1.78(+4.18%)
Apr 28, 2020 42.20 42.90 41.76 42.59 7,098,814 +0.94(+2.26%)
Apr 27, 2020 41.00 41.71 40.72 41.65 6,271,400 +0.48(+1.17%)
Apr 24, 2020 40.68 41.35 40.64 41.17 6,766,732 +0.50(+1.23%)
Apr 23, 2020 40.79 40.97 40.20 40.67 4,807,580 +0.00(+0.00%)
Apr 22, 2020 40.50 40.85 40.04 40.67 7,589,092 +0.77(+1.93%)
Apr 21, 2020 40.56 40.68 39.87 39.90 6,312,225 -1.50(-3.62%)
Apr 20, 2020 40.33 42.29 39.90 41.40 9,457,620 +0.12(+0.29%)
Apr 17, 2020 41.00 41.31 40.38 41.28 5,845,399 +1.06(+2.64%)
Apr 16, 2020 40.12 40.92 39.97 40.22 3,988,551 +0.21(+0.52%)
Apr 15, 2020 40.43 40.46 39.63 40.01 3,634,064 -0.95(-2.32%)
Apr 14, 2020 40.21 41.09 39.94 40.96 4,468,736 +1.16(+2.91%)
Apr 13, 2020 40.76 40.76 39.60 39.80 3,651,216 -0.33(-0.82%)
Apr 09, 2020 40.13 40.13 40.13 0 +0.31(+0.78%)
Apr 08, 2020 40.10 40.25 39.44 39.82 7,323,389 +0.43(+1.09%)
Apr 07, 2020 41.62 41.68 39.32 39.39 6,380,135 -1.05(-2.60%)
Apr 06, 2020 41.10 41.25 40.18 40.44 5,131,091 +0.84(+2.12%)
Apr 03, 2020 39.58 39.93 38.77 39.60 6,945,417 +0.53(+1.36%)
Apr 02, 2020 39.85 41.20 38.96 39.07 6,832,660 +0.44(+1.14%)
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.