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 28, 2013 47.30 47.30 47.30 0 +0.30(+0.64%)
Mar 27, 2013 47.02 47.13 46.63 47.00 1,192,713 -0.30(-0.63%)
Mar 26, 2013 46.78 47.30 46.54 47.30 1,218,895 +0.51(+1.09%)
Mar 25, 2013 47.19 47.21 46.41 46.79 842,462 -0.07(-0.15%)
Mar 22, 2013 46.66 47.24 46.66 46.86 1,480,007 +0.02(+0.04%)
Mar 21, 2013 47.08 47.20 46.76 46.84 1,657,431 -0.23(-0.49%)
Mar 20, 2013 46.97 47.17 46.80 47.07 1,320,657 +0.26(+0.56%)
Mar 19, 2013 46.40 46.90 46.40 46.81 1,529,798 +0.24(+0.52%)
Mar 18, 2013 46.31 46.60 46.22 46.57 1,095,246 -0.13(-0.28%)
Mar 15, 2013 46.08 46.78 45.83 46.70 3,521,165 +0.49(+1.06%)
Mar 14, 2013 45.95 46.32 45.53 46.21 1,476,478 +0.40(+0.87%)
Mar 13, 2013 46.07 46.13 45.67 45.81 1,009,411 -0.19(-0.41%)
Mar 12, 2013 46.11 46.11 45.65 46.00 2,068,851 -0.11(-0.24%)
Mar 11, 2013 45.91 46.15 45.84 46.11 643,923 +0.19(+0.41%)
Mar 08, 2013 46.25 46.27 45.64 45.92 1,846,778 -0.19(-0.41%)
Mar 07, 2013 46.29 46.46 45.73 46.11 1,256,457 -0.16(-0.35%)
Mar 06, 2013 46.19 46.32 45.95 46.27 1,500,474 +0.38(+0.83%)
Mar 05, 2013 46.49 46.50 45.69 45.89 1,415,693 -0.34(-0.74%)
Mar 04, 2013 45.90 46.36 45.72 46.23 866,203 +0.34(+0.74%)
Mar 01, 2013 45.90 46.04 45.68 45.89 1,631,652 -0.09(-0.20%)
Feb 28, 2013 45.40 45.98 45.44 45.98 1,731,296 +0.44(+0.97%)
Feb 27, 2013 44.67 45.56 44.62 45.54 1,516,778 +0.70(+1.56%)
Feb 26, 2013 44.74 44.90 44.50 44.84 881,640 +0.27(+0.61%)
Feb 25, 2013 44.88 45.16 44.56 44.57 1,823,037 -0.31(-0.69%)
Feb 22, 2013 44.56 45.00 44.56 44.88 755,020 +0.09(+0.20%)
Feb 21, 2013 44.89 45.00 44.35 44.79 1,946,034 -0.13(-0.29%)
Feb 20, 2013 44.89 45.01 44.56 44.92 2,456,114 +0.11(+0.25%)
Feb 19, 2013 44.51 45.06 44.44 44.81 1,764,784 +0.45(+1.01%)
Feb 15, 2013 44.36 44.36 44.36 0 +0.23(+0.52%)
Feb 14, 2013 44.02 44.20 43.84 44.13 1,057,422 -0.10(-0.23%)
Feb 13, 2013 44.45 44.46 44.13 44.23 724,815 -0.42(-0.94%)
Feb 12, 2013 44.69 44.88 44.61 44.65 797,406 +0.01(+0.02%)
Feb 11, 2013 44.69 44.88 44.50 44.64 750,213 -0.01(-0.02%)
Feb 08, 2013 44.65 44.83 44.45 44.65 640,256 -0.02(-0.04%)
Feb 07, 2013 44.60 44.71 44.40 44.67 865,147 +0.13(+0.29%)
Feb 06, 2013 44.38 44.70 44.38 44.54 871,319 +0.00(+0.00%)
Feb 04, 2013 44.29 44.57 43.87 44.54 626,537 +0.29(+0.66%)
Feb 01, 2013 43.88 44.50 43.88 44.25 459,917 +0.40(+0.91%)
Jan 31, 2013 44.15 44.27 43.75 43.85 1,671,930 -0.35(-0.79%)
Jan 30, 2013 44.50 44.79 44.06 44.20 885,052 -0.35(-0.79%)
Jan 29, 2013 44.65 44.85 44.52 44.55 687,282 +0.00(+0.00%)
Jan 28, 2013 44.40 44.62 44.29 44.55 1,013,172 +0.37(+0.84%)
Jan 25, 2013 44.19 44.30 44.09 44.18 675,828 +0.19(+0.43%)
Jan 24, 2013 43.76 44.09 43.71 43.99 623,557 +0.13(+0.30%)
Jan 23, 2013 43.65 43.99 43.65 43.86 651,460 +0.06(+0.14%)
Jan 22, 2013 44.10 44.13 43.61 43.80 1,867,064 -0.32(-0.73%)
Jan 21, 2013 44.27 44.29 43.99 44.12 473,981 -0.03(-0.07%)
Jan 18, 2013 44.00 44.23 43.95 44.15 1,453,581 +0.23(+0.52%)
Jan 17, 2013 43.78 44.00 43.77 43.92 516,954 +0.14(+0.32%)
Jan 16, 2013 43.82 43.99 43.68 43.78 370,896 -0.28(-0.64%)
Jan 15, 2013 43.87 44.12 43.85 44.06 1,564,506 +0.04(+0.09%)
Jan 14, 2013 44.04 44.23 43.81 44.02 906,320 -0.02(-0.05%)
Jan 11, 2013 43.55 44.06 43.49 44.04 943,477 +0.42(+0.96%)
Jan 10, 2013 42.98 43.71 42.87 43.62 1,366,969 +0.77(+1.80%)
Jan 09, 2013 43.15 43.26 42.59 42.85 1,365,981 -0.41(-0.95%)
Jan 08, 2013 42.87 43.26 42.87 43.26 1,170,666 +0.25(+0.58%)
Jan 07, 2013 42.92 43.32 42.87 43.01 1,038,975 -0.15(-0.35%)
Jan 04, 2013 42.89 43.19 42.87 43.16 989,946 +0.14(+0.33%)
Jan 03, 2013 43.16 43.19 42.81 43.02 1,133,918 -0.05(-0.12%)
Jan 02, 2013 43.40 43.07 42.67 43.07 1,114,524 +0.07(+0.16%)
Dec 31, 2012 43.00 43.00 43.00 0 +0.46(+1.08%)
Dec 28, 2012 42.48 42.72 42.26 42.54 469,509 -0.02(-0.05%)
Dec 27, 2012 42.33 42.56 42.16 42.56 700,972 +0.01(+0.02%)
Dec 24, 2012 42.55 42.55 42.55 0 +0.03(+0.07%)
Dec 21, 2012 42.70 42.70 42.29 42.52 3,148,592 +0.07(+0.16%)
Dec 20, 2012 42.50 42.67 42.13 42.45 1,088,475 -0.10(-0.24%)
Dec 19, 2012 42.64 42.67 42.33 42.55 1,381,520 +0.04(+0.09%)
Dec 18, 2012 42.19 42.59 42.16 42.51 2,522,829 +0.32(+0.76%)
Dec 17, 2012 42.13 42.22 42.00 42.19 2,719,004 +0.19(+0.45%)
Dec 14, 2012 41.75 42.06 41.68 42.00 9,182,122 +0.03(+0.07%)
Dec 13, 2012 42.05 42.53 41.90 41.97 1,427,330 -0.29(-0.69%)
Dec 12, 2012 42.00 42.33 41.93 42.26 1,944,175 +0.38(+0.91%)
Dec 11, 2012 41.55 42.00 41.55 41.88 1,497,767 +0.22(+0.53%)
Dec 10, 2012 41.70 41.74 41.28 41.66 1,820,644 +0.10(+0.24%)
Dec 07, 2012 40.44 41.89 40.21 41.56 3,344,884 +1.57(+3.93%)
Dec 06, 2012 40.11 40.25 39.95 39.99 784,566 -0.03(-0.07%)
Dec 05, 2012 39.80 40.17 39.75 40.02 985,531 +0.25(+0.63%)
Dec 04, 2012 39.89 39.98 39.50 39.77 1,306,392 -0.45(-1.12%)
Nov 30, 2012 40.10 40.22 39.88 40.22 3,580,110 +0.16(+0.40%)
Nov 29, 2012 40.06 40.10 39.73 40.06 1,152,655 +0.25(+0.63%)
Nov 28, 2012 39.51 40.04 39.26 39.81 1,541,155 +0.33(+0.84%)
Nov 27, 2012 39.46 39.53 39.06 39.48 1,501,993 +0.20(+0.51%)
Nov 26, 2012 39.17 39.66 38.99 39.28 1,467,749 +0.18(+0.46%)
Nov 24, 2012 38.80 39.25 38.75 39.10 936,494 +0.00(+0.00%)
Nov 23, 2012 38.80 39.25 38.75 39.10 936,494 +0.40(+1.03%)
Nov 22, 2012 38.97 38.98 38.57 38.70 379,247 -0.10(-0.26%)
Nov 21, 2012 38.61 38.91 38.53 38.80 918,548 +0.23(+0.60%)
Nov 20, 2012 38.65 38.77 38.25 38.57 1,161,742 -0.06(-0.16%)
Nov 19, 2012 38.90 39.07 38.44 38.63 699,786 +0.00(+0.00%)
Nov 16, 2012 38.31 38.76 38.17 38.63 954,500 +0.25(+0.65%)
Nov 15, 2012 38.45 38.48 37.74 38.38 1,151,148 -0.14(-0.36%)
Nov 14, 2012 38.90 39.02 38.49 38.52 1,537,830 -0.38(-0.98%)
Nov 13, 2012 39.08 39.23 38.88 38.90 1,981,968 -0.32(-0.82%)
Nov 12, 2012 39.41 39.43 39.18 39.22 651,808 -0.15(-0.38%)
Nov 09, 2012 39.40 39.46 39.15 39.37 721,847 +0.18(+0.46%)
Nov 08, 2012 39.67 39.67 39.16 39.19 676,998 -0.20(-0.51%)
Nov 07, 2012 40.12 40.13 39.32 39.39 1,106,142 -0.70(-1.75%)
Nov 06, 2012 40.01 40.15 39.80 40.09 608,063 +0.17(+0.43%)
Nov 05, 2012 39.80 39.99 39.66 39.92 715,830 +0.27(+0.68%)
Nov 02, 2012 39.88 40.09 39.45 39.65 679,589 -0.26(-0.65%)
Nov 01, 2012 39.85 40.08 39.54 39.91 753,908 +0.17(+0.43%)
Oct 31, 2012 39.61 39.90 39.56 39.74 1,074,203 +0.13(+0.33%)
Oct 30, 2012 39.73 39.86 39.43 39.61 788,751 -0.12(-0.30%)
Oct 29, 2012 39.57 39.75 39.26 39.73 793,688 +0.33(+0.84%)
Oct 26, 2012 39.14 39.50 39.10 39.40 1,027,529 +0.37(+0.95%)
Oct 25, 2012 39.09 39.44 38.96 39.03 816,989 +0.10(+0.26%)
Oct 24, 2012 39.12 39.16 38.70 38.93 1,045,511 +0.03(+0.08%)
Oct 23, 2012 39.10 39.12 38.50 38.90 1,385,948 -0.66(-1.67%)
Oct 19, 2012 39.89 39.89 39.50 39.56 929,072 -0.18(-0.45%)
Oct 18, 2012 39.80 40.09 39.73 39.74 1,040,430 -0.06(-0.15%)
Oct 17, 2012 39.74 39.88 39.50 39.80 1,130,934 +0.02(+0.05%)
Oct 16, 2012 39.57 39.83 39.45 39.78 975,006 +0.52(+1.32%)
Oct 15, 2012 39.10 39.40 38.99 39.26 1,062,268 +0.23(+0.59%)
Oct 12, 2012 39.10 39.35 38.90 39.03 692,283 -0.15(-0.38%)
Oct 11, 2012 39.47 39.55 39.01 39.18 1,257,615 -0.28(-0.71%)
Oct 10, 2012 39.74 39.99 39.24 39.46 1,234,303 -0.39(-0.98%)
Oct 09, 2012 40.49 40.50 39.75 39.85 2,463,178 -0.44(-1.09%)
Oct 05, 2012 40.29 40.29 40.29 0 +0.21(+0.52%)
Oct 04, 2012 39.77 40.45 39.67 40.08 2,387,855 +0.69(+1.75%)
Oct 03, 2012 39.00 39.39 38.92 39.39 984,874 +0.42(+1.08%)
Oct 02, 2012 38.65 39.00 38.54 38.97 978,197 +0.35(+0.91%)
Oct 01, 2012 38.60 39.09 38.50 38.62 649,928 +0.22(+0.57%)
Sep 28, 2012 38.36 38.67 38.16 38.40 1,485,871 -0.29(-0.75%)
Sep 27, 2012 38.87 38.95 38.48 38.69 820,108 -0.18(-0.46%)
Sep 26, 2012 38.40 39.11 38.40 38.87 1,292,447 +0.35(+0.91%)
Sep 25, 2012 38.23 38.59 38.14 38.52 2,013,998 +0.37(+0.97%)
Sep 24, 2012 38.15 38.44 37.97 38.15 741,003 -0.04(-0.10%)
Sep 21, 2012 38.10 38.19 37.94 38.19 5,230,533 +0.05(+0.13%)
Sep 20, 2012 38.24 38.64 38.10 38.14 2,149,290 -0.15(-0.39%)
Sep 19, 2012 38.51 38.60 38.10 38.29 1,786,162 -0.31(-0.80%)
Sep 18, 2012 38.70 38.88 38.47 38.60 1,798,047 -0.21(-0.54%)
Sep 17, 2012 38.40 38.82 38.26 38.81 1,698,202 +0.41(+1.07%)
Sep 14, 2012 38.87 38.87 38.14 38.40 2,233,935 -0.20(-0.52%)
Sep 13, 2012 38.49 38.73 38.31 38.60 890,805 +0.11(+0.29%)
Sep 12, 2012 38.35 38.51 38.16 38.49 709,595 +0.19(+0.50%)
Sep 11, 2012 38.25 38.44 37.87 38.30 1,810,826 +0.03(+0.08%)
Sep 10, 2012 38.70 38.91 38.25 38.27 1,782,633 -0.57(-1.47%)
Sep 07, 2012 38.76 38.84 38.41 38.84 1,421,560 +0.01(+0.03%)
Sep 06, 2012 38.40 38.85 38.33 38.83 1,559,680 +0.18(+0.47%)
Sep 05, 2012 38.11 38.65 38.10 38.65 1,102,308 +0.44(+1.15%)
Sep 04, 2012 38.25 38.65 38.01 38.21 2,290,327 -0.60(-1.55%)
Aug 31, 2012 38.81 38.81 38.81 0 -0.02(-0.05%)
Aug 30, 2012 39.16 39.39 38.66 38.83 1,467,793 -0.45(-1.15%)
Aug 29, 2012 38.70 39.30 38.70 39.28 1,688,779 +0.04(+0.10%)
Aug 27, 2012 39.74 39.99 39.11 39.24 887,896 -0.37(-0.93%)
Aug 24, 2012 39.52 39.80 39.35 39.61 820,158 +0.09(+0.23%)
Aug 23, 2012 39.59 39.62 39.31 39.52 865,609 -0.03(-0.08%)
Aug 22, 2012 39.32 39.61 39.17 39.55 1,362,661 +0.24(+0.61%)
Aug 21, 2012 39.31 39.57 39.24 39.31 1,202,582 -0.01(-0.03%)
Aug 20, 2012 39.45 39.56 39.23 39.32 773,606 -0.22(-0.56%)
Aug 17, 2012 39.40 39.55 39.25 39.54 653,319 +0.13(+0.33%)
Aug 16, 2012 39.38 39.53 39.16 39.41 1,263,078 -0.06(-0.15%)
Aug 15, 2012 39.30 39.60 39.16 39.47 1,361,869 +0.12(+0.30%)
Aug 14, 2012 39.20 39.44 39.09 39.35 1,072,982 +0.02(+0.05%)
Aug 13, 2012 39.47 39.68 39.04 39.33 715,300 -0.39(-0.98%)
Aug 11, 2012 39.24 39.78 39.14 39.72 1,350,345 +0.00(+0.00%)
Aug 10, 2012 39.24 39.78 39.14 39.72 1,350,345 +0.48(+1.22%)
Aug 09, 2012 39.16 39.37 38.95 39.24 1,575,158 -0.01(-0.03%)
Aug 08, 2012 40.00 40.00 39.12 39.25 2,163,068 -0.75(-1.88%)
Aug 07, 2012 40.10 40.37 39.82 40.00 1,301,467 +0.14(+0.35%)
Aug 03, 2012 39.86 39.86 39.86 0 -0.04(-0.10%)
Aug 02, 2012 40.25 40.48 39.73 39.90 1,510,221 -0.61(-1.51%)
Aug 01, 2012 40.80 41.19 40.41 40.51 2,125,238 -0.52(-1.27%)
Jul 31, 2012 41.60 41.78 40.84 41.03 2,084,824 -0.80(-1.91%)
Jul 30, 2012 41.98 42.06 41.72 41.83 1,157,385 -0.29(-0.69%)
Jul 27, 2012 42.13 42.23 41.85 42.12 930,762 +0.07(+0.17%)
Jul 26, 2012 41.86 42.12 41.60 42.05 983,862 +0.46(+1.11%)
Jul 25, 2012 41.35 41.72 41.26 41.59 1,015,955 +0.23(+0.56%)
Jul 24, 2012 40.99 41.59 40.97 41.36 937,086 +0.24(+0.58%)
Jul 23, 2012 40.73 41.22 40.14 41.12 1,025,577 +0.04(+0.10%)
Jul 20, 2012 41.02 41.40 41.00 41.08 608,039 -0.17(-0.41%)
Jul 19, 2012 41.00 41.33 40.62 41.25 963,919 +0.16(+0.39%)
Jul 18, 2012 41.08 41.24 40.66 41.09 596,095 +0.13(+0.32%)
Jul 17, 2012 40.59 41.00 40.30 40.96 1,217,026 +0.48(+1.19%)
Jul 16, 2012 40.44 40.78 40.37 40.48 782,124 -0.13(-0.32%)
Jul 13, 2012 40.81 41.20 40.60 40.61 1,080,643 -0.22(-0.54%)
Jul 12, 2012 40.59 40.99 40.54 40.83 943,146 -0.09(-0.22%)
Jul 11, 2012 39.92 41.08 39.92 40.92 1,347,219 +0.74(+1.84%)
Jul 10, 2012 40.19 40.42 40.00 40.18 1,276,627 -0.13(-0.32%)
Jul 09, 2012 40.25 40.34 39.95 40.31 1,080,166 +0.06(+0.15%)
Jul 06, 2012 40.04 40.44 39.95 40.25 796,805 +0.15(+0.37%)
Jul 05, 2012 40.41 40.63 39.99 40.10 1,363,879 -0.60(-1.47%)
Jul 04, 2012 40.40 40.70 40.35 40.70 520,796 +0.14(+0.35%)
Jul 03, 2012 41.00 40.72 40.45 40.56 1,692,058 -0.10(-0.25%)
Jun 29, 2012 40.66 40.66 40.66 0 +0.15(+0.37%)
Jun 28, 2012 39.97 40.61 39.65 40.51 1,043,066 +0.55(+1.38%)
Jun 27, 2012 39.80 40.14 39.70 39.96 678,642 +0.19(+0.48%)
Jun 26, 2012 40.00 40.03 39.40 39.77 1,574,274 -0.26(-0.65%)
Jun 25, 2012 39.71 40.08 39.71 40.03 681,446 -0.11(-0.27%)
Jun 22, 2012 40.09 40.20 39.73 40.14 861,813 +0.28(+0.70%)
Jun 21, 2012 40.14 40.33 39.71 39.86 1,448,181 -0.47(-1.17%)
Jun 20, 2012 39.98 40.50 39.94 40.33 1,278,843 +0.23(+0.57%)
Jun 19, 2012 39.13 40.35 39.05 40.10 1,476,088 +0.96(+2.45%)
Jun 18, 2012 39.35 39.50 39.07 39.14 933,031 -0.24(-0.61%)
Jun 15, 2012 39.39 39.47 39.10 39.38 3,434,194 -0.08(-0.20%)
Jun 14, 2012 39.60 39.64 39.27 39.46 965,552 -0.08(-0.20%)
Jun 13, 2012 39.30 39.63 39.24 39.54 1,349,962 +0.02(+0.05%)
Jun 12, 2012 39.30 39.54 39.07 39.52 956,684 +0.14(+0.36%)
Jun 11, 2012 39.00 39.47 38.75 39.38 1,503,148 +0.40(+1.03%)
Jun 08, 2012 39.29 39.34 38.64 38.98 2,383,056 -0.37(-0.94%)
Jun 07, 2012 39.42 39.47 39.25 39.35 1,687,573 -0.05(-0.13%)
Jun 06, 2012 39.38 39.43 39.11 39.40 2,594,738 +0.02(+0.05%)
Jun 05, 2012 39.30 39.41 39.15 39.38 1,682,380 +0.04(+0.10%)
Jun 04, 2012 39.40 39.45 39.20 39.34 3,427,217 -0.26(-0.66%)
Jun 02, 2012 39.51 39.77 39.15 39.60 3,628,879 +0.00(+0.00%)
Jun 01, 2012 39.51 39.77 39.15 39.60 3,628,879 -1.21(-2.96%)
May 31, 2012 40.75 40.92 40.32 40.81 1,943,664 +0.20(+0.49%)
May 30, 2012 40.66 41.15 40.57 40.61 1,063,413 -0.29(-0.71%)
May 29, 2012 40.62 41.16 40.53 40.90 870,950 +0.20(+0.49%)
May 28, 2012 40.67 40.70 40.55 40.70 1,575,985 +0.08(+0.20%)
May 25, 2012 41.01 41.01 40.44 40.62 688,070 -0.34(-0.83%)
May 24, 2012 40.66 41.08 40.35 40.96 1,099,149 +0.09(+0.22%)
May 23, 2012 40.85 40.94 40.29 40.87 950,624 -0.29(-0.70%)
May 22, 2012 40.36 41.48 40.36 41.16 1,973,008 +1.13(+2.82%)
May 18, 2012 40.03 40.03 40.03 0 -0.10(-0.25%)
May 17, 2012 40.29 40.35 39.87 40.13 3,639,003 +0.08(+0.20%)
May 16, 2012 40.10 40.29 39.94 40.05 811,607 -0.02(-0.05%)
May 15, 2012 40.15 40.19 39.84 40.07 824,476 -0.08(-0.20%)
May 14, 2012 39.85 40.28 39.70 40.15 1,614,098 -0.11(-0.27%)
May 11, 2012 40.15 40.42 39.92 40.26 864,586 -0.34(-0.84%)
May 10, 2012 40.08 40.63 39.88 40.60 1,311,873 +0.83(+2.09%)
May 09, 2012 39.24 40.19 39.22 39.77 1,405,412 +0.07(+0.18%)
May 08, 2012 39.92 40.00 39.40 39.70 1,179,791 -0.23(-0.58%)
May 07, 2012 39.77 39.94 39.63 39.93 1,157,447 -0.06(-0.15%)
May 04, 2012 40.24 40.32 39.83 39.99 1,264,339 -0.45(-1.11%)
May 03, 2012 40.97 41.06 40.35 40.44 1,135,867 -0.50(-1.22%)
May 02, 2012 41.03 41.21 40.76 40.94 865,517 -0.35(-0.85%)
May 01, 2012 41.50 41.50 41.15 41.29 579,952 -0.10(-0.24%)
Apr 30, 2012 40.39 41.40 40.37 41.39 1,271,675 +0.88(+2.17%)
Apr 27, 2012 40.25 40.62 40.25 40.51 1,447,116 +0.22(+0.55%)
Apr 26, 2012 39.75 40.31 39.73 40.29 809,827 +0.56(+1.41%)
Apr 25, 2012 39.30 39.75 39.13 39.73 899,669 +0.66(+1.69%)
Apr 24, 2012 39.36 39.53 38.97 39.07 1,219,789 -0.43(-1.09%)
Apr 23, 2012 39.49 39.84 39.13 39.50 1,133,664 -0.09(-0.23%)
Apr 20, 2012 39.36 39.76 39.22 39.59 1,077,830 +0.37(+0.94%)
Apr 19, 2012 38.75 39.28 38.68 39.22 1,351,309 +0.39(+1.00%)
Apr 18, 2012 38.93 39.05 38.55 38.83 933,396 -0.10(-0.26%)
Apr 17, 2012 38.60 39.21 38.53 38.93 945,427 +0.32(+0.83%)
Apr 16, 2012 38.66 39.01 38.51 38.61 639,494 -0.03(-0.08%)
Apr 13, 2012 38.65 38.76 38.34 38.64 1,152,956 -0.05(-0.13%)
Apr 12, 2012 38.81 38.94 38.47 38.69 771,137 -0.22(-0.57%)
Apr 11, 2012 38.40 39.01 38.40 38.91 995,733 +0.46(+1.20%)
Apr 10, 2012 39.05 39.49 38.39 38.45 1,283,299 -0.98(-2.49%)
Apr 09, 2012 39.02 39.61 39.02 39.43 616,398 +0.01(+0.03%)
Apr 05, 2012 39.09 39.45 38.85 39.42 1,193,835 +0.04(+0.10%)
Apr 04, 2012 38.72 39.51 38.65 39.38 1,735,210 +0.29(+0.74%)
Apr 03, 2012 39.00 39.35 38.85 39.09 1,545,398 -0.01(-0.03%)
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.