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, 2016 50.00 50.81 50.00 50.56 2,350,746 +0.47(+0.94%)
Mar 30, 2016 49.56 50.60 49.48 50.09 1,593,233 +0.99(+2.02%)
Mar 29, 2016 49.45 49.45 48.72 49.10 1,840,677 -0.76(-1.52%)
Mar 28, 2016 49.71 49.85 49.00 49.86 986,921 +0.29(+0.59%)
Mar 24, 2016 49.57 49.57 49.57 0 +0.29(+0.59%)
Mar 23, 2016 50.27 50.27 48.86 49.28 1,929,396 -0.30(-0.61%)
Mar 22, 2016 49.54 50.07 49.28 49.58 1,498,087 +0.03(+0.06%)
Mar 21, 2016 49.50 49.86 48.59 49.55 1,782,421 -0.12(-0.24%)
Mar 18, 2016 50.50 50.50 48.79 49.67 14,085,606 -1.08(-2.13%)
Mar 17, 2016 50.74 51.21 50.53 50.75 1,661,832 +0.44(+0.87%)
Mar 16, 2016 50.48 50.84 49.91 50.31 1,781,681 +0.28(+0.56%)
Mar 15, 2016 49.85 50.23 48.88 50.03 1,975,695 +0.02(+0.04%)
Mar 14, 2016 50.51 50.82 49.84 50.01 2,690,905 -1.22(-2.38%)
Mar 11, 2016 51.16 51.31 50.28 51.23 2,337,531 +0.36(+0.71%)
Mar 10, 2016 50.69 51.08 50.15 50.87 2,961,394 +0.28(+0.55%)
Mar 09, 2016 50.30 50.76 50.07 50.59 2,867,218 +0.72(+1.44%)
Mar 08, 2016 49.90 50.55 49.80 49.87 3,499,053 -0.13(-0.26%)
Mar 07, 2016 48.95 50.07 48.87 50.00 3,632,262 +1.09(+2.23%)
Mar 04, 2016 47.77 49.05 47.39 48.91 2,805,833 +1.59(+3.36%)
Mar 03, 2016 46.98 47.65 46.40 47.32 2,379,448 +0.57(+1.22%)
Mar 02, 2016 47.06 47.24 46.02 46.75 2,359,372 -0.28(-0.60%)
Mar 01, 2016 47.00 48.37 46.98 47.03 2,723,509 -0.76(-1.59%)
Feb 29, 2016 46.99 47.96 46.92 47.79 5,132,961 +0.81(+1.72%)
Feb 26, 2016 46.02 47.83 46.02 46.98 4,766,316 +1.38(+3.03%)
Feb 25, 2016 42.00 45.67 41.65 45.60 14,729,283 +2.44(+5.65%)
Feb 24, 2016 42.27 43.25 41.01 43.16 2,547,816 +0.39(+0.91%)
Feb 23, 2016 43.81 43.81 42.51 42.77 1,966,851 -0.91(-2.08%)
Feb 22, 2016 44.24 44.85 43.63 43.68 3,157,134 +0.54(+1.25%)
Feb 19, 2016 44.11 44.16 42.36 43.14 3,027,637 -0.91(-2.07%)
Feb 18, 2016 46.20 46.20 43.72 44.05 2,591,814 -1.46(-3.21%)
Feb 17, 2016 45.99 46.20 44.88 45.51 2,445,647 +0.24(+0.53%)
Feb 16, 2016 45.26 45.38 43.61 45.27 2,669,078 +1.14(+2.58%)
Feb 12, 2016 44.13 44.13 44.13 0 +1.15(+2.68%)
Feb 11, 2016 43.00 43.77 42.31 42.98 2,979,960 -1.02(-2.32%)
Feb 10, 2016 44.89 44.96 43.92 44.00 2,137,632 -0.77(-1.72%)
Feb 09, 2016 45.47 45.81 43.97 44.77 2,221,715 -1.65(-3.55%)
Feb 08, 2016 46.68 46.68 45.16 46.42 1,837,683 -0.74(-1.57%)
Feb 05, 2016 47.58 47.58 46.61 47.16 1,301,783 -0.48(-1.01%)
Feb 04, 2016 47.62 48.52 47.13 47.64 1,642,193 -0.23(-0.48%)
Feb 03, 2016 47.10 48.05 45.57 47.87 1,724,986 +1.76(+3.82%)
Feb 02, 2016 45.66 46.41 45.19 46.11 1,360,678 -0.86(-1.83%)
Feb 01, 2016 47.51 47.51 46.35 46.97 1,596,099 -1.69(-3.47%)
Jan 29, 2016 47.19 48.66 46.63 48.66 2,870,248 +2.21(+4.76%)
Jan 28, 2016 46.75 47.23 45.68 46.45 2,884,987 +1.06(+2.34%)
Jan 27, 2016 45.78 46.58 44.31 45.39 2,985,592 -0.48(-1.05%)
Jan 26, 2016 45.60 46.28 44.48 45.87 2,987,211 +0.89(+1.98%)
Jan 25, 2016 46.93 47.78 44.95 44.98 2,134,354 -2.44(-5.15%)
Jan 22, 2016 46.18 47.46 45.25 47.42 2,541,522 +2.76(+6.18%)
Jan 21, 2016 41.53 44.73 41.17 44.66 3,001,766 +3.43(+8.32%)
Jan 20, 2016 42.83 43.35 40.03 41.23 4,906,461 -2.84(-6.44%)
Jan 19, 2016 44.13 44.51 43.01 44.07 3,462,887 +0.53(+1.22%)
Jan 18, 2016 43.51 44.00 43.32 43.54 508,136 -0.50(-1.14%)
Jan 15, 2016 42.72 44.42 42.30 44.04 3,772,978 -0.74(-1.65%)
Jan 14, 2016 43.09 44.89 43.00 44.78 3,294,729 +1.96(+4.58%)
Jan 13, 2016 45.04 45.35 42.16 42.82 2,217,838 -1.71(-3.84%)
Jan 12, 2016 44.62 45.35 43.46 44.53 2,159,190 +0.20(+0.45%)
Jan 11, 2016 44.99 45.07 43.78 44.33 1,675,894 -0.56(-1.25%)
Jan 08, 2016 43.79 45.47 43.74 44.89 2,107,083 +1.19(+2.72%)
Jan 07, 2016 43.53 44.71 43.33 43.70 2,255,293 -0.88(-1.97%)
Jan 06, 2016 45.15 45.42 44.32 44.58 2,255,446 -1.42(-3.09%)
Jan 05, 2016 45.44 46.08 45.20 46.00 1,714,564 +0.12(+0.26%)
Jan 04, 2016 45.32 45.94 44.84 45.88 1,697,872 -0.12(-0.26%)
Dec 31, 2015 46.00 46.00 46.00 0 +0.42(+0.92%)
Dec 30, 2015 45.71 46.31 45.05 45.58 1,160,386 -0.51(-1.11%)
Dec 29, 2015 46.88 47.10 45.82 46.09 1,071,303 -0.33(-0.71%)
Dec 24, 2015 46.42 46.42 46.42 0 +0.01(+0.02%)
Dec 23, 2015 45.05 46.45 44.93 46.41 1,962,758 +1.83(+4.10%)
Dec 22, 2015 43.55 44.77 43.45 44.58 1,701,145 +1.01(+2.32%)
Dec 21, 2015 44.00 44.00 43.09 43.57 2,036,297 -0.21(-0.48%)
Dec 18, 2015 44.05 44.55 43.65 43.78 6,435,457 -0.12(-0.27%)
Dec 17, 2015 44.50 44.50 43.69 43.90 5,585,336 -0.11(-0.25%)
Dec 16, 2015 42.57 44.20 42.45 44.01 2,516,670 +1.48(+3.48%)
Dec 15, 2015 41.83 42.84 41.80 42.53 2,628,291 +1.44(+3.50%)
Dec 14, 2015 41.55 40.17 41.09 2,919,412 -0.43(-1.04%)
Dec 11, 2015 43.01 43.12 41.33 41.52 2,093,360 -1.95(-4.49%)
Dec 10, 2015 43.09 44.05 42.67 43.47 2,204,455 +0.34(+0.79%)
Dec 09, 2015 42.51 43.97 42.24 43.13 3,296,982 +1.27(+3.03%)
Dec 08, 2015 41.28 42.43 41.01 41.86 5,153,892 -0.06(-0.14%)
Dec 07, 2015 44.59 44.59 41.41 41.92 4,965,875 -3.18(-7.05%)
Dec 04, 2015 45.54 45.68 44.56 45.10 2,345,377 -0.72(-1.57%)
Dec 03, 2015 47.90 45.71 45.82 2,923,758 -1.42(-3.01%)
Dec 02, 2015 48.00 48.43 46.96 47.24 2,258,918 -1.02(-2.11%)
Dec 01, 2015 47.42 48.30 47.22 48.26 2,822,239 +0.83(+1.75%)
Nov 30, 2015 47.03 47.58 46.62 47.43 3,712,486 +0.88(+1.89%)
Nov 27, 2015 47.01 47.73 46.55 46.55 1,944,700 -0.46(-0.98%)
Nov 26, 2015 48.57 48.58 47.01 47.01 832,648 -1.08(-2.25%)
Nov 25, 2015 48.72 48.97 47.91 48.09 3,121,703 -0.62(-1.27%)
Nov 24, 2015 48.40 49.23 48.37 48.71 2,259,153 +0.25(+0.52%)
Nov 23, 2015 49.49 48.46 2,701,020 -0.06(-0.12%)
Nov 20, 2015 49.82 49.83 48.36 48.52 3,070,802 -1.09(-2.20%)
Nov 19, 2015 50.28 50.28 49.49 49.61 1,954,735 -0.67(-1.33%)
Nov 18, 2015 49.76 50.66 49.55 50.28 1,994,345 +0.65(+1.31%)
Nov 17, 2015 49.38 50.07 48.85 49.63 1,571,329 +0.19(+0.38%)
Nov 16, 2015 48.24 49.45 48.24 49.44 1,304,398 +1.20(+2.49%)
Nov 13, 2015 48.60 49.10 47.98 48.24 1,904,549 -0.44(-0.90%)
Nov 12, 2015 49.18 49.34 48.54 48.68 0 -1.39(-2.78%)
Nov 11, 2015 50.00 50.15 49.17 50.07 1,619,267 -0.02(-0.04%)
Nov 10, 2015 50.02 50.64 49.49 50.09 1,695,054 -0.35(-0.69%)
Nov 09, 2015 51.74 52.13 50.15 50.44 1,485,417 -1.30(-2.51%)
Nov 06, 2015 52.50 52.57 50.55 51.74 2,858,233 -1.14(-2.16%)
Nov 05, 2015 54.14 54.48 52.75 52.88 2,271,281 -1.87(-3.42%)
Nov 04, 2015 56.32 56.35 54.30 54.75 2,013,911 -1.21(-2.16%)
Nov 03, 2015 55.76 56.17 55.25 55.96 1,527,668 +0.23(+0.41%)
Nov 02, 2015 55.62 56.28 55.30 55.73 914,364 -0.16(-0.29%)
Oct 30, 2015 57.15 57.39 55.82 55.89 2,343,706 -1.23(-2.15%)
Oct 29, 2015 56.78 57.22 56.30 57.12 1,048,474 +0.20(+0.35%)
Oct 28, 2015 55.22 56.93 54.80 56.92 1,668,978 +1.96(+3.57%)
Oct 27, 2015 55.29 55.57 54.54 54.96 1,624,028 -0.67(-1.20%)
Oct 26, 2015 56.96 56.99 55.63 55.63 1,404,638 -1.27(-2.23%)
Oct 23, 2015 57.84 57.84 56.50 56.90 1,817,931 -0.30(-0.52%)
Oct 22, 2015 57.20 57.63 56.77 57.20 1,748,316 +0.07(+0.12%)
Oct 21, 2015 56.99 57.73 56.79 57.13 1,772,591 +0.22(+0.39%)
Oct 20, 2015 55.74 57.11 55.60 56.91 1,351,317 +0.76(+1.35%)
Oct 19, 2015 55.95 56.30 55.45 56.15 1,187,507 -0.37(-0.65%)
Oct 16, 2015 56.79 57.00 56.52 56.52 4,588,047 +0.07(+0.12%)
Oct 15, 2015 55.68 56.68 55.50 56.45 1,669,713 +0.68(+1.22%)
Oct 14, 2015 55.71 56.06 55.26 55.77 2,388,682 +0.14(+0.25%)
Oct 13, 2015 55.00 55.89 54.90 55.63 1,608,155 +0.41(+0.74%)
Oct 09, 2015 55.22 55.22 55.22 0 -0.63(-1.13%)
Oct 08, 2015 55.85 56.22 54.80 55.85 1,757,342 -0.04(-0.07%)
Oct 07, 2015 54.76 55.90 54.74 55.89 1,935,629 +1.67(+3.08%)
Oct 06, 2015 54.33 54.85 53.88 54.22 2,231,696 -0.03(-0.06%)
Oct 05, 2015 51.92 54.25 51.69 54.25 4,155,850 +3.04(+5.94%)
Oct 02, 2015 49.39 51.26 49.27 51.21 1,785,421 +1.74(+3.52%)
Oct 01, 2015 49.87 50.59 48.95 49.47 1,736,702 -0.08(-0.16%)
Sep 30, 2015 48.90 49.60 48.29 49.55 2,054,965 +1.02(+2.10%)
Sep 29, 2015 49.93 50.20 47.74 48.53 2,585,475 -1.42(-2.84%)
Sep 28, 2015 50.88 51.31 49.40 49.95 2,029,721 -1.34(-2.61%)
Sep 25, 2015 51.51 51.88 51.19 51.29 1,603,139 +0.31(+0.61%)
Sep 24, 2015 51.33 51.57 50.65 50.98 1,339,116 -0.73(-1.41%)
Sep 23, 2015 52.69 52.80 51.67 51.71 936,330 -0.79(-1.50%)
Sep 22, 2015 52.01 52.61 51.85 52.50 1,313,662 -0.39(-0.74%)
Sep 21, 2015 51.74 53.05 51.36 52.89 1,730,334 +1.78(+3.48%)
Sep 18, 2015 50.50 51.81 50.50 51.11 7,830,598 -0.35(-0.68%)
Sep 17, 2015 51.85 51.99 51.23 51.46 950,285 -0.42(-0.81%)
Sep 16, 2015 50.89 52.02 50.50 51.88 3,267,815 +1.43(+2.83%)
Sep 15, 2015 50.63 51.09 50.19 50.45 1,827,145 -0.22(-0.43%)
Sep 14, 2015 51.81 51.84 50.67 50.67 977,790 -1.22(-2.35%)
Sep 11, 2015 52.92 52.96 51.76 51.89 1,164,748 -1.33(-2.50%)
Sep 10, 2015 53.66 54.06 53.13 53.22 815,649 -0.31(-0.58%)
Sep 09, 2015 54.10 54.84 53.38 53.53 1,364,302 -0.32(-0.59%)
Sep 08, 2015 54.00 54.41 53.58 53.85 920,297 +0.18(+0.34%)
Sep 04, 2015 53.67 53.67 53.67 0 -0.16(-0.30%)
Sep 03, 2015 52.93 54.08 52.68 53.83 1,333,041 +1.07(+2.03%)
Sep 02, 2015 53.04 53.44 51.88 52.76 1,386,470 +0.02(+0.04%)
Sep 01, 2015 53.15 53.40 52.50 52.74 1,476,663 -1.63(-3.00%)
Aug 31, 2015 53.65 54.60 52.27 54.37 2,917,127 +0.73(+1.36%)
Aug 28, 2015 52.92 53.85 52.75 53.64 1,296,540 +0.62(+1.17%)
Aug 27, 2015 51.52 53.41 51.23 53.02 2,284,452 +1.91(+3.74%)
Aug 26, 2015 51.53 51.53 49.93 51.11 1,954,354 +0.56(+1.11%)
Aug 25, 2015 51.29 52.02 50.43 50.55 2,313,841 -0.03(-0.06%)
Aug 24, 2015 52.23 49.22 50.58 2,330,483 -1.74(-3.33%)
Aug 21, 2015 52.75 51.59 52.32 1,807,582 +0.19(+0.36%)
Aug 20, 2015 53.47 52.11 52.13 1,439,318 -1.71(-3.18%)
Aug 19, 2015 55.00 55.18 53.85 53.84 1,362,036 -1.38(-2.50%)
Aug 18, 2015 55.79 55.89 54.77 55.22 800,691 -0.64(-1.15%)
Aug 17, 2015 55.48 56.08 55.18 55.86 582,104 -0.03(-0.05%)
Aug 14, 2015 55.03 56.04 54.98 55.89 911,450 +0.91(+1.66%)
Aug 13, 2015 55.59 55.59 54.60 54.98 650,801 -0.35(-0.63%)
Aug 12, 2015 55.42 55.46 54.68 55.33 1,235,124 -0.78(-1.39%)
Aug 11, 2015 55.76 56.26 55.43 56.11 1,069,273 +0.00(+0.00%)
Aug 10, 2015 56.00 56.48 55.60 56.11 1,533,905 +0.22(+0.39%)
Aug 07, 2015 56.50 56.75 55.51 55.89 916,982 -0.64(-1.13%)
Aug 06, 2015 56.99 57.11 56.12 56.53 1,186,080 -0.41(-0.72%)
Aug 05, 2015 58.18 58.67 56.73 56.94 1,470,737 -0.63(-1.09%)
Aug 04, 2015 57.02 58.39 56.72 57.57 1,619,232 +0.56(+0.98%)
Jul 31, 2015 57.01 57.01 57.01 0 +0.72(+1.28%)
Jul 30, 2015 55.64 56.33 55.51 56.29 824,646 +0.81(+1.46%)
Jul 29, 2015 55.45 55.87 55.08 55.48 1,385,129 +0.09(+0.16%)
Jul 28, 2015 54.50 55.48 54.01 55.39 1,197,437 +0.53(+0.97%)
Jul 27, 2015 54.96 55.18 54.46 54.86 1,179,441 -0.56(-1.01%)
Jul 24, 2015 55.01 55.92 55.01 55.42 1,673,973 +0.10(+0.18%)
Jul 23, 2015 55.94 55.94 54.96 55.32 1,761,108 -0.42(-0.75%)
Jul 22, 2015 57.45 57.45 55.46 55.74 1,281,707 -1.92(-3.33%)
Jul 21, 2015 58.25 58.60 57.29 57.66 732,969 -0.59(-1.01%)
Jul 20, 2015 59.72 59.73 58.01 58.25 893,574 -1.30(-2.18%)
Jul 17, 2015 59.76 59.76 59.01 59.55 867,816 +0.14(+0.24%)
Jul 16, 2015 58.90 59.57 58.21 59.41 927,506 +0.90(+1.54%)
Jul 15, 2015 58.07 59.28 57.58 58.51 1,134,180 +0.31(+0.53%)
Jul 14, 2015 58.69 58.69 57.78 58.20 784,946 -0.56(-0.95%)
Jul 13, 2015 59.12 59.23 58.19 58.76 1,153,264 +1.07(+1.85%)
Jul 10, 2015 57.88 58.15 57.21 57.69 876,063 +0.28(+0.49%)
Jul 09, 2015 58.43 58.90 57.30 57.41 1,487,804 -0.88(-1.51%)
Jul 08, 2015 58.25 58.89 57.82 58.29 1,076,052 -0.38(-0.65%)
Jul 07, 2015 57.63 58.67 56.95 58.67 1,277,141 +1.16(+2.02%)
Jul 06, 2015 57.90 58.35 57.38 57.51 2,744,060 -0.96(-1.64%)
Jul 03, 2015 59.02 59.08 57.95 58.47 339,575 -0.36(-0.61%)
Jul 02, 2015 58.45 59.09 57.36 58.83 1,283,591 +0.42(+0.72%)
Jun 30, 2015 58.41 58.41 58.41 0 +0.42(+0.72%)
Jun 29, 2015 58.26 58.53 57.68 57.99 1,831,733 -1.24(-2.09%)
Jun 26, 2015 59.70 59.70 58.76 59.23 1,426,510 -0.64(-1.07%)
Jun 25, 2015 60.36 60.60 59.70 59.87 1,795,334 -0.60(-0.99%)
Jun 24, 2015 59.37 60.64 59.34 60.47 2,983,219 +0.94(+1.58%)
Jun 23, 2015 59.10 59.69 58.92 59.53 1,951,902 +0.75(+1.28%)
Jun 22, 2015 57.30 58.89 57.26 58.78 4,285,663 +1.47(+2.56%)
Jun 19, 2015 55.08 57.67 55.08 57.31 7,602,284 +1.76(+3.17%)
Jun 18, 2015 55.32 55.96 54.92 55.55 1,457,618 +0.03(+0.05%)
Jun 17, 2015 55.75 55.96 54.97 55.52 1,556,049 -0.10(-0.18%)
Jun 16, 2015 55.53 56.11 55.11 55.62 1,338,919 -0.19(-0.34%)
Jun 15, 2015 55.42 56.19 55.40 55.81 1,268,733 +0.06(+0.11%)
Jun 12, 2015 56.28 56.29 55.26 55.75 1,916,014 -0.75(-1.33%)
Jun 11, 2015 57.00 57.10 56.44 56.50 1,313,013 -0.37(-0.65%)
Jun 10, 2015 56.90 57.62 56.78 56.87 3,389,500 +0.17(+0.30%)
Jun 09, 2015 57.13 55.84 56.70 2,265,779 +0.42(+0.75%)
Jun 08, 2015 58.01 58.20 55.91 56.28 2,902,840 -2.09(-3.58%)
Jun 05, 2015 59.36 58.36 58.37 1,141,394 -0.82(-1.39%)
Jun 04, 2015 60.01 60.14 58.91 59.19 1,455,376 -1.16(-1.92%)
Jun 03, 2015 60.75 60.97 60.20 60.35 1,107,431 -0.25(-0.41%)
Jun 02, 2015 60.67 60.83 60.35 60.60 994,276 +0.12(+0.20%)
Jun 01, 2015 60.18 61.18 59.73 60.48 10,234,458 +1.00(+1.68%)
May 29, 2015 60.44 60.50 59.48 59.48 3,410,611 -1.01(-1.67%)
May 28, 2015 60.20 60.69 60.11 60.49 1,642,167 +0.11(+0.18%)
May 27, 2015 60.50 60.81 60.02 60.38 1,189,133 -0.14(-0.23%)
May 26, 2015 60.94 60.02 60.52 1,385,513 -0.19(-0.31%)
May 25, 2015 61.78 62.19 60.56 60.71 570,848 -1.29(-2.08%)
May 22, 2015 62.68 62.68 61.94 62.00 695,665 -0.67(-1.07%)
May 21, 2015 61.26 62.67 61.20 62.67 1,374,087 +1.60(+2.62%)
May 20, 2015 61.61 62.02 60.66 61.07 1,197,801 -0.43(-0.70%)
May 19, 2015 61.78 62.39 61.05 61.50 1,031,699 -0.34(-0.55%)
May 15, 2015 61.84 61.84 61.84 0 +1.40(+2.32%)
May 14, 2015 61.14 61.31 60.33 60.44 991,631 -0.60(-0.98%)
May 13, 2015 61.92 62.24 60.76 61.04 1,282,299 -1.04(-1.68%)
May 12, 2015 62.35 62.43 61.50 62.08 930,667 -0.20(-0.32%)
May 11, 2015 62.27 62.50 61.71 62.28 1,085,379 +0.14(+0.23%)
May 08, 2015 61.21 62.20 60.89 62.14 926,098 +0.94(+1.54%)
May 07, 2015 61.17 61.30 60.15 61.20 1,125,516 +0.15(+0.25%)
May 06, 2015 62.00 62.20 60.64 61.05 1,736,977 -1.69(-2.69%)
May 05, 2015 63.50 63.80 62.21 62.74 845,087 -0.85(-1.34%)
May 04, 2015 63.25 63.70 63.10 63.59 707,105 +0.22(+0.35%)
May 01, 2015 63.00 63.70 62.72 63.37 859,909 +0.31(+0.49%)
Apr 30, 2015 63.81 63.92 63.06 63.06 1,610,148 -0.89(-1.39%)
Apr 29, 2015 64.44 64.70 63.62 63.95 865,428 -0.81(-1.25%)
Apr 28, 2015 65.48 65.57 64.43 64.76 895,202 -1.09(-1.66%)
Apr 27, 2015 65.74 65.88 65.07 65.85 777,570 +0.35(+0.53%)
Apr 24, 2015 65.30 65.69 65.17 65.50 717,656 +0.24(+0.37%)
Apr 23, 2015 64.92 65.90 64.57 65.26 1,176,365 +0.01(+0.02%)
Apr 22, 2015 64.94 65.42 64.30 65.25 737,431 +0.30(+0.46%)
Apr 21, 2015 65.32 65.60 64.54 64.95 782,018 -0.31(-0.48%)
Apr 20, 2015 64.98 66.14 64.61 65.26 1,500,571 +0.44(+0.68%)
Apr 17, 2015 64.13 64.97 63.65 64.82 1,074,923 +0.40(+0.62%)
Apr 16, 2015 64.01 64.62 63.03 64.42 1,423,190 +0.29(+0.45%)
Apr 15, 2015 64.54 64.86 63.84 64.13 1,508,028 +0.09(+0.14%)
Apr 14, 2015 63.61 64.53 63.48 64.04 1,372,955 +0.52(+0.82%)
Apr 13, 2015 63.50 63.96 63.20 63.52 1,015,542 +0.18(+0.28%)
Apr 10, 2015 62.80 63.46 62.75 63.34 683,956 +0.39(+0.62%)
Apr 09, 2015 61.92 63.16 61.92 62.95 1,073,832 +1.03(+1.66%)
Apr 08, 2015 61.92 62.47 61.72 61.92 1,418,969 -0.03(-0.05%)
Apr 07, 2015 61.61 62.90 61.40 61.95 1,500,012 +0.56(+0.91%)
Apr 06, 2015 60.59 61.45 60.36 61.39 813,469 +0.75(+1.24%)
Apr 02, 2015 60.64 60.64 60.64 0 +0.64(+1.07%)
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.