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, 2018 28.25 28.43 28.20 28.37 726,596 +0.07(+0.25%)
May 30, 2018 28.38 28.39 28.15 28.30 478,391 -0.09(-0.32%)
May 29, 2018 28.38 28.57 28.28 28.39 448,544 -0.27(-0.94%)
May 28, 2018 28.66 28.66 28.27 28.66 244,562 +0.09(+0.32%)
May 25, 2018 28.49 28.61 28.23 28.57 379,245 -0.02(-0.07%)
May 24, 2018 28.56 28.67 28.47 28.59 455,531 +0.14(+0.49%)
May 23, 2018 28.36 28.58 28.09 28.45 564,588 +0.02(+0.07%)
May 22, 2018 28.77 28.94 28.34 28.43 992,773 -0.52(-1.80%)
May 18, 2018 28.95 28.95 28.95 0 -0.52(-1.76%)
May 17, 2018 28.75 29.59 28.75 29.47 3,053,303 +1.49(+5.33%)
May 16, 2018 28.40 28.40 27.77 27.98 524,455 -0.34(-1.20%)
May 15, 2018 28.50 28.50 28.16 28.32 310,681 -0.10(-0.35%)
May 14, 2018 28.30 28.56 28.20 28.42 400,368 +0.21(+0.74%)
May 11, 2018 28.06 28.28 27.98 28.21 597,009 +0.28(+1.00%)
May 10, 2018 27.98 28.10 27.77 27.93 371,769 +0.15(+0.54%)
May 09, 2018 27.78 27.88 27.63 27.78 584,127 +0.18(+0.65%)
May 08, 2018 27.76 27.76 27.43 27.60 304,741 -0.15(-0.54%)
May 07, 2018 27.65 27.90 27.54 27.75 199,354 +0.25(+0.91%)
May 04, 2018 27.38 27.60 27.37 27.50 252,739 +0.11(+0.40%)
May 03, 2018 27.40 27.50 27.28 27.39 367,754 -0.03(-0.11%)
May 02, 2018 27.49 27.51 27.32 27.42 319,077 -0.08(-0.29%)
May 01, 2018 27.50 27.55 27.31 27.50 382,090 +0.04(+0.15%)
Apr 30, 2018 27.53 27.53 27.30 27.46 287,784 +0.04(+0.15%)
Apr 27, 2018 27.54 27.54 27.30 27.42 192,059 -0.15(-0.54%)
Apr 26, 2018 27.48 27.60 27.38 27.57 498,489 +0.16(+0.58%)
Apr 25, 2018 27.41 27.47 27.26 27.41 434,990 -0.07(-0.25%)
Apr 24, 2018 28.69 28.69 27.27 27.48 1,166,074 -1.25(-4.35%)
Apr 23, 2018 28.45 28.85 28.35 28.73 584,111 +0.41(+1.45%)
Apr 20, 2018 28.58 28.61 28.06 28.32 533,390 -0.12(-0.42%)
Apr 19, 2018 28.63 28.81 28.33 28.44 361,314 -0.16(-0.56%)
Apr 18, 2018 28.60 28.78 28.50 28.60 296,455 +0.18(+0.63%)
Apr 17, 2018 28.13 28.50 28.10 28.42 352,394 +0.40(+1.43%)
Apr 16, 2018 28.07 28.17 27.85 28.02 280,019 +0.10(+0.36%)
Apr 13, 2018 27.61 28.02 27.59 27.92 316,780 +0.36(+1.31%)
Apr 12, 2018 27.72 27.96 27.51 27.56 347,343 -0.09(-0.33%)
Apr 11, 2018 27.73 27.83 27.62 27.65 248,198 -0.10(-0.36%)
Apr 10, 2018 27.90 28.03 27.70 27.75 416,839 +0.07(+0.25%)
Apr 09, 2018 27.68 27.92 27.43 27.68 472,936 +0.30(+1.10%)
Apr 06, 2018 27.90 28.12 27.33 27.38 551,318 -0.56(-2.00%)
Apr 05, 2018 27.67 28.12 27.64 27.94 381,886 +0.33(+1.20%)
Apr 04, 2018 27.23 27.68 27.05 27.61 360,373 +0.20(+0.73%)
Apr 03, 2018 27.84 27.95 27.35 27.41 447,616 -0.36(-1.30%)
Apr 02, 2018 27.95 28.07 27.61 27.77 378,867 -0.15(-0.54%)
Mar 29, 2018 27.92 27.92 27.92 0 -0.07(-0.25%)
Mar 28, 2018 28.05 28.09 27.86 27.99 349,122 -0.02(-0.07%)
Mar 27, 2018 28.14 28.24 27.85 28.01 363,832 +0.08(+0.29%)
Mar 26, 2018 27.95 28.33 27.78 27.93 324,151 +0.10(+0.36%)
Mar 23, 2018 28.46 28.50 27.82 27.83 547,895 -0.60(-2.11%)
Mar 22, 2018 28.90 28.90 28.23 28.43 758,190 -0.45(-1.56%)
Mar 21, 2018 28.99 29.07 28.63 28.88 473,526 +0.01(+0.03%)
Mar 20, 2018 28.78 29.14 28.78 28.87 1,165,697 +0.18(+0.63%)
Mar 19, 2018 28.18 28.70 28.15 28.69 827,157 +0.46(+1.63%)
Mar 16, 2018 27.25 28.74 27.25 28.23 1,694,217 +0.99(+3.63%)
Mar 15, 2018 27.48 27.61 26.60 27.24 959,946 -0.17(-0.62%)
Mar 14, 2018 27.43 27.54 27.31 27.41 324,943 +0.13(+0.48%)
Mar 13, 2018 27.26 27.39 27.12 27.28 286,600 +0.11(+0.40%)
Mar 12, 2018 27.20 27.25 26.97 27.17 349,459 +0.02(+0.07%)
Mar 09, 2018 26.81 27.16 26.78 27.15 353,544 +0.38(+1.42%)
Mar 08, 2018 26.66 26.91 26.45 26.77 427,391 +0.29(+1.10%)
Mar 07, 2018 26.58 26.81 26.46 26.48 274,905 -0.23(-0.86%)
Mar 06, 2018 26.71 26.85 26.52 26.71 271,457 +0.10(+0.38%)
Mar 05, 2018 26.53 26.76 26.43 26.61 407,614 +0.06(+0.23%)
Mar 02, 2018 26.62 26.70 26.51 26.55 300,766 -0.10(-0.38%)
Mar 01, 2018 26.86 27.07 26.61 26.65 640,382 -0.28(-1.04%)
Feb 28, 2018 27.45 27.46 26.92 26.93 1,267,882 -0.47(-1.72%)
Feb 27, 2018 27.79 27.79 27.33 27.40 379,359 -0.41(-1.47%)
Feb 26, 2018 27.90 27.94 27.41 27.81 645,569 +0.03(+0.11%)
Feb 23, 2018 27.70 27.88 27.58 27.78 396,883 +0.14(+0.51%)
Feb 22, 2018 27.97 28.00 27.62 27.64 467,842 -0.07(-0.25%)
Feb 21, 2018 27.44 28.10 27.38 27.71 702,243 +0.39(+1.43%)
Feb 20, 2018 27.82 27.82 27.22 27.32 808,458 -0.50(-1.80%)
Feb 16, 2018 27.82 27.82 27.82 0 +0.75(+2.77%)
Feb 15, 2018 27.00 27.25 26.87 27.07 462,975 +0.19(+0.71%)
Feb 14, 2018 26.98 26.53 26.88 567,327 -0.02(-0.07%)
Feb 13, 2018 26.90 574,711 -0.31(-1.14%)
Feb 12, 2018 27.09 27.28 26.88 27.21 819,803 +0.25(+0.93%)
Feb 09, 2018 26.94 27.15 26.36 26.96 892,925 +0.06(+0.22%)
Feb 08, 2018 27.35 27.51 26.90 26.90 541,090 -0.38(-1.39%)
Feb 07, 2018 27.34 27.42 26.99 27.28 677,282 -0.05(-0.18%)
Feb 06, 2018 27.33 27.56 26.99 27.33 822,040 -0.04(-0.15%)
Feb 05, 2018 27.21 27.74 27.11 27.37 597,421 -0.01(-0.04%)
Feb 02, 2018 27.85 27.86 27.28 27.38 737,491 -0.43(-1.55%)
Feb 01, 2018 28.13 28.13 27.50 27.81 872,715 -0.18(-0.64%)
Jan 31, 2018 28.03 28.21 27.81 27.99 1,481,060 +0.01(+0.04%)
Jan 30, 2018 28.30 28.30 27.94 27.98 710,168 -0.49(-1.72%)
Jan 29, 2018 28.72 28.72 28.38 28.47 582,548 -0.25(-0.87%)
Jan 26, 2018 29.06 29.07 28.70 28.72 678,986 -0.29(-1.00%)
Jan 25, 2018 29.39 29.39 29.00 29.01 816,160 -0.23(-0.79%)
Jan 24, 2018 29.44 29.44 29.20 29.24 458,930 -0.09(-0.31%)
Jan 23, 2018 29.63 29.63 29.30 29.33 443,375 -0.08(-0.27%)
Jan 22, 2018 29.49 29.49 29.15 29.41 631,390 +0.26(+0.89%)
Jan 19, 2018 29.18 29.29 29.02 29.15 532,561 +0.08(+0.28%)
Jan 18, 2018 29.40 29.40 29.02 29.07 318,217 -0.14(-0.48%)
Jan 17, 2018 29.22 29.26 29.07 29.21 338,026 -0.01(-0.03%)
Jan 16, 2018 29.40 29.40 29.11 29.22 314,879 -0.11(-0.38%)
Jan 15, 2018 29.30 29.45 29.21 29.33 263,580 +0.12(+0.41%)
Jan 12, 2018 29.16 29.21 28.96 29.21 458,854 +0.06(+0.21%)
Jan 11, 2018 29.24 29.24 29.00 29.15 702,862 +0.06(+0.21%)
Jan 10, 2018 29.52 29.07 29.09 771,694 -0.43(-1.46%)
Jan 09, 2018 29.88 29.88 29.48 29.52 882,270 -0.34(-1.14%)
Jan 08, 2018 30.10 30.10 29.74 29.86 407,238 -0.17(-0.57%)
Jan 05, 2018 30.26 30.27 29.99 30.03 352,064 -0.19(-0.63%)
Jan 04, 2018 30.06 30.22 30.00 30.22 358,740 +0.23(+0.77%)
Jan 03, 2018 30.11 30.15 29.90 29.99 299,744 -0.07(-0.23%)
Jan 02, 2018 29.91 30.09 29.69 30.06 506,783 +0.25(+0.84%)
Dec 29, 2017 29.81 29.81 29.81 0 +0.14(+0.47%)
Dec 28, 2017 29.66 29.78 29.43 29.67 354,307 -0.15(-0.50%)
Dec 27, 2017 29.76 29.87 29.71 29.82 462,117 +0.12(+0.40%)
Dec 22, 2017 29.69 29.88 29.52 29.70 1,295,704 +0.01(+0.03%)
Dec 21, 2017 29.80 29.82 29.56 29.69 509,371 -0.11(-0.37%)
Dec 20, 2017 29.93 30.03 29.72 29.80 457,914 -0.12(-0.40%)
Dec 19, 2017 29.94 30.07 29.82 29.92 581,996 -0.04(-0.13%)
Dec 18, 2017 29.97 30.18 29.81 29.96 498,855 +0.26(+0.88%)
Dec 15, 2017 29.65 29.90 29.60 29.70 589,928 +0.04(+0.13%)
Dec 14, 2017 29.97 29.97 29.52 29.66 717,327 -0.15(-0.50%)
Dec 13, 2017 29.48 29.99 29.36 29.81 908,401 +0.39(+1.33%)
Dec 12, 2017 29.32 29.65 29.23 29.42 1,099,432 +0.18(+0.62%)
Dec 11, 2017 29.20 29.29 28.94 29.24 777,261 +0.04(+0.14%)
Dec 08, 2017 29.73 29.80 28.95 29.20 1,121,082 -0.36(-1.22%)
Dec 07, 2017 28.90 29.71 28.62 29.56 1,295,375 +0.56(+1.93%)
Dec 06, 2017 28.99 29.05 28.88 29.00 545,874 +0.02(+0.07%)
Dec 05, 2017 29.04 29.29 28.78 28.98 1,114,474 -0.21(-0.72%)
Dec 04, 2017 29.79 29.82 29.00 29.19 1,210,182 -0.65(-2.18%)
Dec 01, 2017 30.10 30.11 29.62 29.84 980,118 -0.02(-0.07%)
Nov 30, 2017 28.40 30.07 28.20 29.86 3,995,499 +0.92(+3.18%)
Nov 29, 2017 29.26 29.30 28.91 28.94 420,160 -0.40(-1.36%)
Nov 28, 2017 29.59 29.63 29.31 29.34 634,704 -0.26(-0.88%)
Nov 27, 2017 30.33 30.34 29.57 29.60 422,324 -0.68(-2.25%)
Nov 24, 2017 30.04 30.37 29.95 30.28 206,627 +0.23(+0.77%)
Nov 23, 2017 29.92 30.16 29.87 30.05 157,779 +0.18(+0.60%)
Nov 22, 2017 29.99 29.99 29.70 29.87 229,526 +0.04(+0.13%)
Nov 21, 2017 29.66 29.86 29.57 29.83 406,563 +0.25(+0.85%)
Nov 20, 2017 29.40 29.66 29.31 29.58 312,825 +0.17(+0.58%)
Nov 17, 2017 29.33 29.45 29.26 29.41 251,142 +0.14(+0.48%)
Nov 16, 2017 29.49 29.49 29.06 29.27 239,146 -0.07(-0.24%)
Nov 15, 2017 29.40 29.42 28.94 29.34 395,980 -0.03(-0.10%)
Nov 14, 2017 29.72 29.72 29.31 29.37 279,146 -0.35(-1.18%)
Nov 13, 2017 29.75 29.91 29.44 29.72 318,032 -0.05(-0.17%)
Nov 10, 2017 29.85 29.86 29.58 29.77 343,179 +0.02(+0.07%)
Nov 09, 2017 29.65 29.79 29.31 29.75 462,777 +0.00(+0.00%)
Nov 08, 2017 29.59 29.85 29.42 29.75 353,783 +0.21(+0.71%)
Nov 07, 2017 29.42 29.60 29.37 29.54 422,788 +0.19(+0.65%)
Nov 06, 2017 29.21 29.54 29.15 29.35 556,113 +0.30(+1.03%)
Nov 03, 2017 28.98 29.14 27.93 29.05 939,644 +0.07(+0.24%)
Nov 02, 2017 30.52 30.64 28.95 28.98 1,114,194 -1.37(-4.51%)
Nov 01, 2017 30.21 30.36 29.98 30.35 318,036 +0.28(+0.93%)
Oct 31, 2017 30.00 30.13 29.83 30.07 327,615 +0.13(+0.43%)
Oct 30, 2017 29.87 30.10 29.78 29.94 363,551 +0.07(+0.23%)
Oct 27, 2017 29.31 29.87 29.24 29.87 471,637 +0.59(+2.02%)
Oct 26, 2017 29.37 29.47 29.03 29.28 913,223 -0.11(-0.37%)
Oct 25, 2017 30.11 30.15 29.31 29.39 836,206 -0.89(-2.94%)
Oct 24, 2017 30.33 30.34 30.03 30.28 397,912 +0.11(+0.36%)
Oct 23, 2017 30.22 30.33 30.02 30.17 346,373 -0.03(-0.10%)
Oct 20, 2017 31.08 31.11 29.12 30.20 1,371,142 -0.99(-3.17%)
Oct 19, 2017 31.03 31.29 31.00 31.19 235,804 +0.08(+0.26%)
Oct 18, 2017 31.91 31.93 30.99 31.11 520,319 -0.70(-2.20%)
Oct 17, 2017 32.41 32.41 31.79 31.81 540,590 -0.66(-2.03%)
Oct 16, 2017 32.23 32.47 32.15 32.47 296,653 +0.32(+1.00%)
Oct 13, 2017 32.25 32.37 32.15 32.15 236,618 -0.07(-0.22%)
Oct 12, 2017 32.19 32.29 32.07 32.22 288,791 +0.01(+0.03%)
Oct 11, 2017 32.14 32.22 32.01 32.21 228,907 +0.10(+0.31%)
Oct 10, 2017 31.95 32.12 31.86 32.11 266,816 +0.23(+0.72%)
Oct 06, 2017 32.10 32.10 31.81 31.88 211,328 -0.21(-0.65%)
Oct 05, 2017 32.00 32.15 31.92 32.09 253,345 +0.04(+0.12%)
Oct 04, 2017 32.15 32.27 32.01 32.05 574,999 -0.22(-0.68%)
Oct 03, 2017 32.26 32.33 32.11 32.27 162,964 -0.01(-0.03%)
Oct 02, 2017 32.05 32.30 31.97 32.28 302,025 +0.14(+0.44%)
Sep 29, 2017 32.09 32.19 31.95 32.14 307,220 +0.04(+0.12%)
Sep 28, 2017 32.10 32.17 32.05 32.10 231,729 +0.06(+0.19%)
Sep 27, 2017 32.14 32.14 31.89 32.04 286,720 +0.08(+0.25%)
Sep 26, 2017 31.94 32.17 31.90 31.96 206,816 +0.01(+0.03%)
Sep 25, 2017 31.59 32.00 31.56 31.95 231,515 +0.43(+1.36%)
Sep 22, 2017 31.75 31.78 31.37 31.52 220,227 -0.14(-0.44%)
Sep 21, 2017 31.73 31.75 31.55 31.66 170,717 -0.06(-0.19%)
Sep 20, 2017 31.74 31.79 31.54 31.72 246,587 +0.09(+0.28%)
Sep 19, 2017 31.23 31.70 31.17 31.63 202,178 +0.44(+1.41%)
Sep 18, 2017 31.37 31.37 30.97 31.19 271,100 -0.08(-0.26%)
Sep 15, 2017 31.22 31.37 31.07 31.27 336,532 -0.01(-0.03%)
Sep 14, 2017 31.00 31.36 30.93 31.28 257,061 +0.38(+1.23%)
Sep 13, 2017 30.95 30.96 30.80 30.90 275,770 -0.02(-0.06%)
Sep 12, 2017 30.96 30.97 30.71 30.92 151,786 +0.01(+0.03%)
Sep 11, 2017 31.16 31.16 30.85 30.91 164,350 -0.18(-0.58%)
Sep 08, 2017 31.25 31.25 30.96 31.09 266,826 -0.11(-0.35%)
Sep 07, 2017 31.15 31.32 31.04 31.20 164,597 +0.03(+0.10%)
Sep 06, 2017 31.16 31.28 31.02 31.17 248,722 +0.14(+0.45%)
Sep 05, 2017 31.23 31.23 30.80 31.03 259,616 -0.10(-0.32%)
Sep 01, 2017 30.87 31.14 30.87 31.13 147,163 +0.16(+0.52%)
Aug 31, 2017 30.79 31.04 30.79 30.97 254,662 +0.16(+0.52%)
Aug 30, 2017 30.68 30.90 30.66 30.81 171,445 +0.05(+0.16%)
Aug 29, 2017 30.61 30.78 30.58 30.76 197,229 -0.12(-0.39%)
Aug 28, 2017 31.00 31.00 30.74 30.88 273,369 -0.03(-0.10%)
Aug 25, 2017 30.90 30.93 30.74 30.91 161,937 +0.13(+0.42%)
Aug 24, 2017 30.96 30.96 30.77 30.78 167,616 -0.10(-0.32%)
Aug 23, 2017 30.55 30.98 30.53 30.88 223,874 +0.35(+1.15%)
Aug 22, 2017 30.45 30.69 30.41 30.53 344,392 +0.11(+0.36%)
Aug 21, 2017 30.90 30.90 30.36 30.42 423,969 -0.56(-1.81%)
Aug 18, 2017 31.02 31.11 30.92 30.98 228,447 -0.07(-0.23%)
Aug 17, 2017 31.21 31.28 31.01 31.05 237,674 -0.16(-0.51%)
Aug 16, 2017 31.59 31.60 31.11 31.21 298,172 -0.18(-0.57%)
Aug 15, 2017 31.71 31.84 31.31 31.39 241,931 -0.26(-0.82%)
Aug 14, 2017 31.88 32.08 31.64 31.65 228,751 -0.12(-0.38%)
Aug 11, 2017 31.70 31.80 31.60 31.77 191,877 -0.01(-0.03%)
Aug 10, 2017 32.02 32.06 31.71 31.78 234,053 -0.14(-0.44%)
Aug 09, 2017 32.38 32.52 31.89 31.92 379,167 -0.35(-1.08%)
Aug 08, 2017 32.50 32.59 32.17 32.27 216,934 -0.24(-0.74%)
Aug 04, 2017 32.45 32.55 32.23 32.51 262,718 +0.12(+0.37%)
Aug 03, 2017 32.52 32.52 32.18 32.39 562,598 -0.04(-0.12%)
Aug 02, 2017 32.19 32.53 32.18 32.43 398,067 +0.25(+0.78%)
Aug 01, 2017 32.08 32.36 31.93 32.18 191,239 +0.14(+0.44%)
Jul 31, 2017 31.68 32.10 31.68 32.04 224,093 +0.34(+1.07%)
Jul 28, 2017 31.90 31.99 31.70 31.70 162,405 -0.13(-0.41%)
Jul 27, 2017 32.00 32.09 31.69 31.83 284,483 -0.37(-1.15%)
Jul 26, 2017 32.30 32.33 32.12 32.20 197,953 -0.04(-0.12%)
Jul 25, 2017 32.40 32.40 32.03 32.24 205,686 -0.08(-0.25%)
Jul 24, 2017 32.35 32.36 32.04 32.32 182,312 +0.01(+0.03%)
Jul 21, 2017 32.38 32.38 32.18 32.31 287,382 -0.02(-0.06%)
Jul 20, 2017 32.44 32.44 32.25 32.33 234,422 -0.02(-0.06%)
Jul 19, 2017 32.48 32.50 32.25 32.35 288,367 -0.01(-0.03%)
Jul 18, 2017 32.38 32.40 32.25 32.36 229,894 +0.09(+0.28%)
Jul 17, 2017 32.36 32.42 32.19 32.27 249,589 +0.10(+0.31%)
Jul 14, 2017 31.66 32.28 31.55 32.17 590,113 +0.66(+2.09%)
Jul 13, 2017 31.79 31.93 31.48 31.51 436,973 -0.37(-1.16%)
Jul 12, 2017 31.95 32.22 31.68 31.88 317,015 +0.00(+0.00%)
Jul 11, 2017 32.11 32.11 31.73 31.88 229,597 -0.15(-0.47%)
Jul 10, 2017 31.92 32.06 31.76 32.03 206,258 +0.11(+0.34%)
Jul 07, 2017 32.00 32.02 31.68 31.92 228,873 -0.17(-0.53%)
Jul 06, 2017 32.02 32.27 31.93 32.09 261,370 +0.11(+0.34%)
Jul 05, 2017 32.37 32.45 31.86 31.98 301,266 -0.35(-1.08%)
Jul 04, 2017 32.30 32.66 32.30 32.33 200,430 +0.14(+0.43%)
Jul 03, 2017 32.19 32.19 32.19 32.19 0 +0.00(+0.00%)
Jun 30, 2017 32.16 32.23 31.96 32.19 361,215 +0.14(+0.44%)
Jun 29, 2017 32.36 32.40 31.98 32.05 224,646 -0.31(-0.96%)
Jun 28, 2017 32.16 32.42 32.02 32.36 310,014 +0.24(+0.75%)
Jun 27, 2017 32.52 32.52 32.02 32.12 431,960 -0.25(-0.77%)
Jun 26, 2017 32.37 32.43 32.01 32.37 376,299 +0.13(+0.40%)
Jun 23, 2017 32.01 32.31 31.89 32.24 195,924 +0.37(+1.16%)
Jun 22, 2017 31.99 32.12 31.80 31.87 574,387 +0.05(+0.16%)
Jun 21, 2017 31.96 32.17 31.69 31.82 373,218 -0.15(-0.47%)
Jun 20, 2017 32.30 32.30 31.91 31.97 475,624 -0.35(-1.08%)
Jun 19, 2017 32.29 32.42 32.21 32.32 242,391 +0.14(+0.44%)
Jun 16, 2017 31.92 32.33 31.78 32.18 1,330,821 +0.39(+1.23%)
Jun 15, 2017 31.90 32.00 31.70 31.79 210,792 -0.12(-0.38%)
Jun 14, 2017 32.40 32.53 31.87 31.91 406,971 -0.49(-1.51%)
Jun 13, 2017 32.21 32.45 32.08 32.40 611,870 +0.15(+0.47%)
Jun 12, 2017 32.49 32.64 32.15 32.25 304,205 -0.12(-0.37%)
Jun 09, 2017 32.20 32.42 32.10 32.37 381,705 +0.11(+0.34%)
Jun 08, 2017 32.27 32.27 32.05 32.26 228,658 +0.06(+0.19%)
Jun 07, 2017 32.59 32.66 32.05 32.20 394,893 -0.40(-1.23%)
Jun 06, 2017 32.20 32.68 32.18 32.60 239,513 +0.23(+0.71%)
Jun 05, 2017 32.60 32.63 32.14 32.37 331,888 -0.23(-0.71%)
Jun 02, 2017 32.72 32.83 32.57 32.60 243,915 -0.03(-0.09%)
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.