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

Enbridge Income Fd (TSX: ENF )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 30.90 31.04 30.75 31.02 369,018 +0.23(+0.75%)
May 30, 2016 30.99 30.99 30.70 30.79 93,808 -0.11(-0.36%)
May 27, 2016 30.93 30.97 30.58 30.90 186,916 -0.11(-0.35%)
May 26, 2016 30.94 31.15 30.59 31.01 525,990 +0.21(+0.68%)
May 25, 2016 30.54 30.92 30.49 30.80 351,969 +0.39(+1.28%)
May 24, 2016 30.56 30.71 30.23 30.41 437,310 -0.05(-0.16%)
May 20, 2016 30.46 30.46 30.46 0 +0.33(+1.10%)
May 19, 2016 29.85 30.17 29.43 30.13 325,404 +0.29(+0.97%)
May 18, 2016 30.14 30.57 29.70 29.84 533,567 -0.17(-0.57%)
May 17, 2016 29.48 30.20 29.48 30.01 521,051 +0.58(+1.97%)
May 16, 2016 29.11 29.67 29.08 29.43 402,638 +0.53(+1.83%)
May 13, 2016 28.87 29.10 28.70 28.90 493,346 +0.08(+0.28%)
May 12, 2016 29.11 29.13 28.46 28.82 455,083 +0.05(+0.17%)
May 11, 2016 28.68 29.00 28.39 28.77 263,297 +0.33(+1.16%)
May 10, 2016 28.00 28.58 28.00 28.44 556,727 +0.52(+1.86%)
May 09, 2016 28.32 28.32 27.78 27.92 297,260 -0.40(-1.41%)
May 06, 2016 28.29 28.43 28.20 28.32 366,685 +0.03(+0.11%)
May 05, 2016 28.29 28.34 28.08 28.29 354,481 +0.02(+0.07%)
May 04, 2016 28.32 28.37 27.96 28.27 604,116 -0.13(-0.46%)
May 03, 2016 28.85 28.88 28.08 28.40 613,483 -0.55(-1.90%)
May 02, 2016 29.03 29.11 28.59 28.95 342,628 -0.04(-0.14%)
Apr 29, 2016 28.83 29.12 28.65 28.99 605,885 +0.06(+0.21%)
Apr 28, 2016 29.00 29.25 28.70 28.93 292,465 -0.14(-0.48%)
Apr 27, 2016 29.24 29.29 29.00 29.07 433,622 +0.00(+0.00%)
Apr 26, 2016 29.71 29.78 28.96 29.07 549,149 -0.43(-1.46%)
Apr 25, 2016 29.50 29.68 29.31 29.50 326,911 -0.05(-0.17%)
Apr 22, 2016 29.29 29.81 29.24 29.55 497,284 +0.32(+1.09%)
Apr 21, 2016 29.20 29.50 29.00 29.23 641,419 +0.18(+0.62%)
Apr 20, 2016 28.75 29.17 28.57 29.05 992,145 +0.21(+0.73%)
Apr 19, 2016 29.15 29.36 28.67 28.84 1,063,038 -0.26(-0.89%)
Apr 18, 2016 28.56 29.11 28.45 29.10 513,661 +0.25(+0.87%)
Apr 15, 2016 28.84 28.85 28.62 28.85 456,428 -0.10(-0.35%)
Apr 14, 2016 28.90 29.20 28.65 28.95 805,232 +0.03(+0.10%)
Apr 13, 2016 28.85 29.16 28.73 28.92 949,935 +0.08(+0.28%)
Apr 12, 2016 28.26 28.95 28.21 28.84 3,629,358 -0.94(-3.16%)
Apr 11, 2016 29.81 30.00 29.68 29.78 281,246 +0.29(+0.98%)
Apr 08, 2016 29.35 29.83 29.20 29.49 187,475 +0.35(+1.20%)
Apr 07, 2016 29.38 29.38 29.12 29.14 162,930 -0.18(-0.61%)
Apr 06, 2016 29.00 29.50 28.95 29.32 578,210 +0.45(+1.56%)
Apr 05, 2016 29.03 29.17 28.45 28.87 388,494 -0.36(-1.23%)
Apr 04, 2016 29.48 29.74 29.12 29.23 187,370 -0.24(-0.81%)
Apr 01, 2016 29.50 29.58 29.18 29.47 127,776 -0.13(-0.44%)
Mar 31, 2016 29.50 29.90 29.50 29.60 128,412 +0.10(+0.34%)
Mar 30, 2016 29.48 29.71 29.35 29.50 154,259 +0.28(+0.96%)
Mar 29, 2016 29.42 29.42 29.01 29.22 107,144 -0.33(-1.12%)
Mar 28, 2016 29.69 29.70 29.32 29.55 107,189 +0.00(+0.00%)
Mar 24, 2016 29.55 29.55 29.55 0 +0.12(+0.41%)
Mar 23, 2016 29.81 29.90 29.36 29.43 164,545 -0.38(-1.27%)
Mar 22, 2016 29.58 29.93 29.58 29.81 129,684 +0.25(+0.85%)
Mar 21, 2016 29.66 29.99 29.51 29.56 171,183 -0.13(-0.44%)
Mar 18, 2016 30.51 30.51 29.65 29.69 356,526 -0.44(-1.46%)
Mar 17, 2016 29.97 30.53 29.89 30.13 174,540 +0.25(+0.84%)
Mar 16, 2016 29.88 30.32 29.83 29.88 302,048 +0.08(+0.27%)
Mar 15, 2016 29.98 30.00 29.52 29.80 190,751 -0.25(-0.83%)
Mar 14, 2016 30.36 30.38 29.89 30.05 163,422 -0.36(-1.18%)
Mar 11, 2016 30.57 30.57 30.23 30.41 174,988 +0.43(+1.43%)
Mar 10, 2016 30.67 30.71 29.71 29.98 319,020 -0.55(-1.80%)
Mar 09, 2016 30.40 30.57 29.95 30.53 341,857 +0.37(+1.23%)
Mar 08, 2016 30.36 30.36 29.73 30.16 589,165 -0.20(-0.66%)
Mar 07, 2016 29.99 30.70 29.88 30.36 386,952 +0.55(+1.85%)
Mar 04, 2016 28.96 29.84 28.70 29.81 235,055 +1.19(+4.16%)
Mar 03, 2016 28.89 29.05 28.25 28.62 282,122 -0.12(-0.42%)
Mar 02, 2016 28.77 29.04 28.35 28.74 233,664 -0.22(-0.76%)
Mar 01, 2016 29.26 29.57 28.89 28.96 205,595 +0.08(+0.28%)
Feb 29, 2016 28.50 29.50 28.50 28.88 626,313 +0.45(+1.58%)
Feb 26, 2016 27.37 28.45 27.31 28.43 316,615 +1.37(+5.06%)
Feb 25, 2016 27.25 27.46 26.68 27.06 496,257 -0.45(-1.64%)
Feb 24, 2016 27.30 27.67 26.69 27.51 265,872 +0.04(+0.15%)
Feb 23, 2016 27.99 28.00 27.40 27.47 305,180 -0.58(-2.07%)
Feb 22, 2016 27.60 28.19 27.60 28.05 371,430 +1.16(+4.31%)
Feb 19, 2016 27.02 27.59 26.55 26.89 285,042 -0.42(-1.54%)
Feb 18, 2016 28.01 28.19 27.24 27.31 240,045 -0.47(-1.69%)
Feb 17, 2016 27.33 28.10 27.30 27.78 383,683 +0.74(+2.74%)
Feb 16, 2016 27.00 27.29 26.54 27.04 263,917 +0.56(+2.11%)
Feb 12, 2016 26.48 26.48 26.48 0 +0.40(+1.53%)
Feb 11, 2016 25.90 26.76 25.85 26.08 277,805 -0.21(-0.80%)
Feb 10, 2016 26.35 26.67 25.80 26.29 121,947 +0.05(+0.19%)
Feb 09, 2016 26.54 26.82 25.99 26.24 252,005 -0.35(-1.32%)
Feb 08, 2016 27.43 27.53 26.31 26.59 304,170 -0.98(-3.55%)
Feb 05, 2016 27.71 27.75 27.07 27.57 273,548 -0.17(-0.61%)
Feb 04, 2016 28.01 28.22 27.48 27.74 424,232 -0.61(-2.15%)
Feb 03, 2016 28.32 28.66 27.36 28.35 325,597 +0.25(+0.89%)
Feb 02, 2016 28.13 28.19 27.43 28.10 209,406 -0.43(-1.51%)
Feb 01, 2016 29.50 29.62 28.03 28.53 365,000 -0.74(-2.53%)
Jan 29, 2016 29.18 29.81 28.79 29.27 935,127 +0.40(+1.39%)
Jan 28, 2016 28.02 28.99 28.02 28.87 387,163 +1.15(+4.15%)
Jan 27, 2016 27.79 28.33 27.15 27.72 326,031 -0.12(-0.43%)
Jan 26, 2016 26.86 27.99 26.80 27.84 256,430 +1.06(+3.96%)
Jan 25, 2016 27.74 28.63 26.76 26.78 463,067 -0.94(-3.39%)
Jan 22, 2016 27.40 28.15 27.16 27.72 379,812 +0.87(+3.24%)
Jan 21, 2016 25.79 27.06 25.19 26.85 399,225 +1.00(+3.87%)
Jan 20, 2016 25.36 26.21 24.32 25.85 410,555 -0.37(-1.41%)
Jan 19, 2016 25.57 26.39 25.46 26.22 185,904 +0.88(+3.47%)
Jan 18, 2016 26.42 26.51 25.28 25.34 153,418 -1.41(-5.27%)
Jan 15, 2016 26.65 27.10 26.57 26.75 210,918 -0.56(-2.05%)
Jan 14, 2016 26.71 27.52 26.33 27.31 319,119 +0.63(+2.36%)
Jan 13, 2016 27.46 27.70 26.48 26.68 383,712 -0.52(-1.91%)
Jan 12, 2016 27.41 27.80 26.24 27.20 648,096 -0.25(-0.91%)
Jan 11, 2016 27.47 27.47 26.55 27.45 540,541 +0.28(+1.03%)
Jan 08, 2016 26.80 27.43 26.25 27.17 411,242 +0.69(+2.61%)
Jan 07, 2016 26.86 27.59 26.39 26.48 363,891 -0.84(-3.07%)
Jan 06, 2016 27.65 27.90 27.03 27.32 267,017 -0.69(-2.46%)
Jan 05, 2016 28.15 28.15 27.65 28.01 206,468 -0.05(-0.18%)
Jan 04, 2016 28.08 28.35 27.58 28.06 305,766 +0.03(+0.11%)
Dec 31, 2015 28.03 28.03 28.03 0 +0.53(+1.93%)
Dec 30, 2015 27.89 28.18 27.42 27.50 191,645 -0.56(-2.00%)
Dec 29, 2015 28.51 28.55 27.85 28.06 198,540 -0.19(-0.67%)
Dec 24, 2015 28.25 28.25 28.25 0 -0.19(-0.67%)
Dec 23, 2015 27.75 28.58 27.63 28.44 327,836 +0.97(+3.53%)
Dec 22, 2015 27.15 27.49 27.05 27.47 227,456 +0.36(+1.33%)
Dec 21, 2015 26.84 27.99 26.84 27.11 368,971 +0.27(+1.01%)
Dec 18, 2015 27.35 27.65 26.81 26.84 1,717,698 -0.55(-2.01%)
Dec 17, 2015 28.00 28.18 27.15 27.39 462,645 -0.64(-2.28%)
Dec 16, 2015 27.40 28.24 27.01 28.03 406,961 +0.70(+2.56%)
Dec 15, 2015 27.21 27.95 27.21 27.33 300,156 +0.11(+0.40%)
Dec 14, 2015 27.04 27.35 26.36 27.22 419,974 +0.08(+0.29%)
Dec 11, 2015 27.58 27.58 27.03 27.14 161,024 -0.58(-2.09%)
Dec 10, 2015 27.66 28.50 27.30 27.72 418,668 +0.11(+0.40%)
Dec 09, 2015 27.21 28.49 27.00 27.61 547,116 +0.78(+2.91%)
Dec 08, 2015 26.51 27.32 26.35 26.83 404,751 -0.03(-0.11%)
Dec 07, 2015 28.90 28.90 26.38 26.86 826,659 -2.32(-7.95%)
Dec 04, 2015 28.80 29.40 28.63 29.18 395,980 +0.43(+1.50%)
Dec 03, 2015 29.44 29.63 28.52 28.75 501,600 -0.11(-0.38%)
Dec 02, 2015 29.64 29.66 28.77 28.86 245,890 -0.65(-2.20%)
Dec 01, 2015 29.19 29.60 29.12 29.51 281,111 +0.23(+0.79%)
Nov 30, 2015 29.56 29.85 28.86 29.28 454,172 -0.27(-0.91%)
Nov 27, 2015 29.67 30.05 29.50 29.55 135,865 -0.35(-1.17%)
Nov 26, 2015 30.34 30.34 29.83 29.90 116,459 -0.34(-1.12%)
Nov 25, 2015 29.54 30.36 29.50 30.24 455,552 +0.49(+1.65%)
Nov 24, 2015 30.39 30.45 29.65 29.75 343,371 -0.54(-1.78%)
Nov 23, 2015 30.45 30.29 403,622 +0.32(+1.07%)
Nov 20, 2015 30.27 30.59 29.85 29.97 259,909 -0.26(-0.86%)
Nov 19, 2015 30.62 30.63 29.90 30.23 296,316 -0.52(-1.69%)
Nov 18, 2015 30.87 30.97 30.13 30.75 282,643 -0.05(-0.16%)
Nov 17, 2015 31.00 31.37 30.75 30.80 757,217 -0.18(-0.58%)
Nov 16, 2015 30.40 30.99 30.23 30.98 300,254 +0.58(+1.91%)
Nov 13, 2015 30.52 30.62 29.82 30.40 222,206 +0.00(+0.00%)
Nov 12, 2015 30.54 30.72 30.25 30.40 0 -0.10(-0.33%)
Nov 11, 2015 30.98 31.06 30.32 30.50 202,139 -0.30(-0.97%)
Nov 10, 2015 30.79 31.23 30.32 30.80 319,683 +0.11(+0.36%)
Nov 09, 2015 30.46 31.01 30.28 30.69 646,289 +0.55(+1.82%)
Nov 06, 2015 31.09 31.23 29.75 30.14 633,021 -1.02(-3.27%)
Nov 05, 2015 32.11 32.11 31.05 31.16 580,804 -0.76(-2.38%)
Nov 04, 2015 32.18 32.20 31.73 31.92 313,334 -0.27(-0.84%)
Nov 03, 2015 32.10 32.24 32.01 32.19 286,528 +0.15(+0.47%)
Nov 02, 2015 32.20 32.20 31.93 32.04 157,984 -0.10(-0.31%)
Oct 30, 2015 32.06 32.29 31.78 32.14 379,437 +0.01(+0.03%)
Oct 29, 2015 31.99 32.26 31.85 32.13 422,603 +0.05(+0.16%)
Oct 28, 2015 31.80 32.21 31.53 32.08 267,894 +0.50(+1.58%)
Oct 27, 2015 32.24 32.24 31.01 31.58 573,312 -0.66(-2.05%)
Oct 26, 2015 32.35 32.43 32.10 32.24 318,207 -0.08(-0.25%)
Oct 23, 2015 32.49 32.50 32.32 32.32 282,434 -0.10(-0.31%)
Oct 22, 2015 32.47 32.55 32.34 32.42 352,940 -0.03(-0.09%)
Oct 21, 2015 32.42 32.50 32.37 32.45 343,213 +0.03(+0.09%)
Oct 20, 2015 32.50 32.60 32.38 32.42 335,872 -0.05(-0.15%)
Oct 19, 2015 32.47 32.51 32.40 32.47 323,681 -0.05(-0.15%)
Oct 16, 2015 32.45 32.66 32.42 32.52 778,244 +0.05(+0.15%)
Oct 15, 2015 32.45 32.48 32.39 32.47 589,839 +0.05(+0.15%)
Oct 14, 2015 32.30 32.50 32.20 32.42 1,536,630 -1.89(-5.51%)
Oct 13, 2015 34.45 34.70 34.20 34.31 137,490 -0.50(-1.44%)
Oct 09, 2015 34.81 34.81 34.81 0 +0.18(+0.52%)
Oct 08, 2015 34.88 35.27 34.47 34.63 204,873 -0.37(-1.06%)
Oct 07, 2015 34.58 35.23 34.50 35.00 169,446 +0.52(+1.51%)
Oct 06, 2015 34.59 34.94 34.32 34.48 192,680 -0.10(-0.29%)
Oct 05, 2015 33.50 34.77 33.41 34.58 258,617 +1.43(+4.31%)
Oct 02, 2015 31.34 33.21 31.32 33.15 315,739 +1.74(+5.54%)
Oct 01, 2015 31.68 32.13 31.07 31.41 178,264 +0.09(+0.29%)
Sep 30, 2015 30.80 31.40 30.50 31.32 190,637 +0.60(+1.95%)
Sep 29, 2015 31.43 31.50 30.41 30.72 455,998 -0.44(-1.41%)
Sep 28, 2015 32.13 32.58 31.10 31.16 214,859 -1.46(-4.48%)
Sep 25, 2015 32.61 32.83 32.20 32.62 190,758 +0.25(+0.77%)
Sep 24, 2015 32.48 32.67 32.03 32.37 189,768 -0.07(-0.22%)
Sep 23, 2015 32.19 33.28 32.19 32.44 196,183 +0.08(+0.25%)
Sep 22, 2015 31.74 32.40 31.69 32.36 172,939 +0.40(+1.25%)
Sep 21, 2015 32.00 32.42 31.79 31.96 293,220 +0.15(+0.47%)
Sep 18, 2015 31.62 32.12 31.40 31.81 226,643 -0.13(-0.41%)
Sep 17, 2015 31.79 32.24 31.65 31.94 131,249 +0.19(+0.60%)
Sep 16, 2015 31.61 32.16 31.61 31.75 163,884 +0.27(+0.86%)
Sep 15, 2015 31.58 31.91 31.35 31.48 149,620 -0.11(-0.35%)
Sep 14, 2015 31.99 32.45 31.55 31.59 181,540 -0.36(-1.13%)
Sep 11, 2015 33.65 33.65 31.85 31.95 190,466 -1.63(-4.85%)
Sep 10, 2015 33.28 33.79 33.00 33.58 130,473 +0.13(+0.39%)
Sep 09, 2015 33.99 34.15 33.32 33.45 216,528 -0.17(-0.51%)
Sep 08, 2015 34.40 34.40 33.57 33.62 123,872 -0.22(-0.65%)
Sep 04, 2015 33.84 33.84 33.84 0 -0.07(-0.21%)
Sep 03, 2015 33.26 34.56 33.08 33.91 219,011 +0.76(+2.29%)
Sep 02, 2015 32.69 33.73 32.03 33.15 278,592 +0.69(+2.13%)
Sep 01, 2015 32.55 32.82 31.90 32.46 165,312 -0.61(-1.84%)
Aug 31, 2015 32.18 33.18 31.80 33.07 145,358 +0.89(+2.77%)
Aug 28, 2015 31.89 32.79 31.84 32.18 114,605 +0.10(+0.31%)
Aug 27, 2015 30.95 32.23 30.52 32.08 205,741 +2.15(+7.18%)
Aug 26, 2015 30.35 30.35 29.20 29.93 218,533 +0.20(+0.67%)
Aug 25, 2015 30.53 30.53 29.44 29.73 194,215 +0.35(+1.19%)
Aug 24, 2015 27.50 29.90 27.49 29.38 277,404 -1.32(-4.30%)
Aug 21, 2015 32.25 32.52 30.43 30.70 245,999 -1.47(-4.57%)
Aug 20, 2015 34.09 34.09 31.94 32.17 212,763 -2.13(-6.21%)
Aug 19, 2015 34.26 34.97 33.79 34.30 242,574 -0.18(-0.52%)
Aug 18, 2015 34.20 34.70 34.15 34.48 133,695 +0.17(+0.50%)
Aug 17, 2015 33.99 34.49 33.64 34.31 86,466 +0.27(+0.79%)
Aug 14, 2015 33.35 34.14 33.35 34.04 92,981 +0.59(+1.76%)
Aug 13, 2015 33.80 33.90 33.33 33.45 85,018 -0.35(-1.04%)
Aug 12, 2015 33.57 34.04 33.40 33.80 97,671 -0.17(-0.50%)
Aug 11, 2015 33.82 34.07 33.35 33.97 157,993 -0.14(-0.41%)
Aug 10, 2015 33.78 34.35 33.42 34.11 165,200 +0.64(+1.91%)
Aug 07, 2015 33.35 33.81 33.25 33.47 156,491 +0.10(+0.30%)
Aug 06, 2015 33.11 33.69 32.90 33.37 299,744 +0.44(+1.34%)
Aug 05, 2015 33.36 33.69 32.85 32.93 121,919 -0.20(-0.60%)
Aug 04, 2015 34.59 34.68 32.95 33.13 208,471 -1.35(-3.92%)
Jul 31, 2015 34.48 34.48 34.48 0 +0.34(+1.00%)
Jul 30, 2015 33.27 34.26 32.89 34.14 264,666 +1.19(+3.61%)
Jul 29, 2015 33.60 33.60 32.79 32.95 158,714 -0.71(-2.11%)
Jul 28, 2015 33.15 33.69 32.65 33.66 172,469 +0.36(+1.08%)
Jul 27, 2015 33.58 33.89 33.04 33.30 125,531 -0.43(-1.27%)
Jul 24, 2015 33.87 34.19 33.39 33.73 155,924 -0.26(-0.76%)
Jul 23, 2015 34.74 35.08 33.87 33.99 141,224 -0.71(-2.05%)
Jul 22, 2015 36.00 36.16 34.51 34.70 173,230 -1.34(-3.72%)
Jul 21, 2015 35.65 36.53 35.65 36.04 116,861 +0.11(+0.31%)
Jul 20, 2015 36.88 36.88 35.85 35.93 144,819 -0.71(-1.94%)
Jul 17, 2015 36.11 36.88 35.93 36.64 226,836 +1.37(+3.88%)
Jul 16, 2015 35.49 35.51 34.95 35.27 127,458 +0.29(+0.83%)
Jul 15, 2015 35.49 35.59 34.80 34.98 127,130 -0.20(-0.57%)
Jul 14, 2015 35.24 35.35 34.75 35.18 138,437 +0.28(+0.80%)
Jul 13, 2015 34.80 35.31 34.50 34.90 95,720 +0.35(+1.01%)
Jul 10, 2015 34.36 34.78 34.24 34.55 126,048 +0.20(+0.58%)
Jul 09, 2015 34.42 34.92 34.16 34.35 154,022 -0.01(-0.03%)
Jul 08, 2015 34.89 35.36 34.35 34.36 127,322 -0.29(-0.84%)
Jul 07, 2015 34.72 34.79 34.05 34.65 152,022 -0.14(-0.40%)
Jul 06, 2015 34.50 34.94 34.15 34.79 124,006 +0.03(+0.09%)
Jul 03, 2015 35.05 35.05 34.45 34.76 44,477 -0.28(-0.80%)
Jul 02, 2015 34.50 35.15 34.00 35.04 142,646 +0.51(+1.48%)
Jun 30, 2015 34.53 34.53 34.53 0 -0.29(-0.83%)
Jun 29, 2015 34.82 35.05 34.50 34.82 143,858 -0.29(-0.83%)
Jun 26, 2015 36.21 36.48 35.00 35.11 245,911 -1.46(-3.99%)
Jun 25, 2015 36.77 36.92 36.22 36.57 203,245 +0.18(+0.49%)
Jun 24, 2015 35.81 36.67 35.81 36.39 96,676 +0.43(+1.20%)
Jun 23, 2015 35.99 36.91 35.86 35.96 243,105 +0.36(+1.01%)
Jun 22, 2015 35.73 35.83 35.12 35.60 316,056 +0.90(+2.59%)
Jun 19, 2015 34.10 35.45 34.10 34.70 284,009 +1.01(+3.00%)
Jun 18, 2015 33.58 33.94 33.44 33.69 100,151 +0.25(+0.75%)
Jun 17, 2015 33.34 33.50 32.85 33.44 625,653 +0.11(+0.33%)
Jun 16, 2015 32.91 33.49 32.91 33.33 197,691 +0.12(+0.36%)
Jun 15, 2015 33.09 33.67 32.94 33.21 166,563 -0.13(-0.39%)
Jun 12, 2015 33.69 33.75 33.01 33.34 224,912 -0.35(-1.04%)
Jun 11, 2015 34.50 34.66 33.64 33.69 246,005 -1.12(-3.22%)
Jun 10, 2015 35.90 35.90 34.77 34.81 201,255 -0.92(-2.57%)
Jun 09, 2015 35.28 35.80 35.10 35.73 115,871 +0.45(+1.28%)
Jun 08, 2015 37.31 37.31 35.18 35.28 187,155 -2.07(-5.54%)
Jun 05, 2015 36.96 37.47 36.91 37.35 93,102 +0.43(+1.16%)
Jun 04, 2015 38.31 38.31 36.75 36.92 130,272 -1.55(-4.03%)
Jun 03, 2015 38.49 38.87 38.32 38.47 72,764 +0.08(+0.21%)
Jun 02, 2015 38.23 38.89 37.86 38.39 94,244 +0.02(+0.05%)
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.