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

Enbridge Energy Management Llc (NY: EEQ )

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 (%)
Apr 29, 2005 47.47 48.16 47.47 47.83 17,543 +0.54(+1.14%)
Apr 28, 2005 47.67 47.67 47.02 47.29 26,989 -0.40(-0.83%)
Apr 27, 2005 48.52 48.84 47.67 47.68 42,872 -0.84(-1.73%)
Apr 26, 2005 50.14 50.14 47.88 48.52 47,024 -1.86(-3.69%)
Apr 25, 2005 49.47 50.43 49.47 50.38 10,692 +1.00(+2.03%)
Apr 22, 2005 48.99 49.66 48.84 49.38 15,986 +0.44(+0.91%)
Apr 21, 2005 48.21 48.99 48.21 48.94 11,730 +0.81(+1.68%)
Apr 20, 2005 47.64 48.36 47.64 48.13 19,411 +0.69(+1.46%)
Apr 19, 2005 47.30 47.94 47.30 47.43 9,965 +0.18(+0.39%)
Apr 18, 2005 47.26 47.30 46.91 47.25 12,768 -0.09(-0.18%)
Apr 15, 2005 47.40 47.54 47.30 47.34 13,910 -0.20(-0.43%)
Apr 14, 2005 47.93 47.95 47.54 47.54 8,615 -0.19(-0.40%)
Apr 13, 2005 48.05 48.05 47.60 47.73 4,775 -0.31(-0.64%)
Apr 12, 2005 48.12 48.21 48.04 48.04 12,145 -0.13(-0.26%)
Apr 11, 2005 48.26 48.64 48.12 48.17 11,314 -0.10(-0.20%)
Apr 08, 2005 48.71 48.71 48.17 48.26 9,861 -0.53(-1.09%)
Apr 07, 2005 48.71 49.32 48.70 48.79 9,135 +0.00(+0.00%)
Apr 06, 2005 48.28 48.79 48.28 48.79 12,249 +0.63(+1.30%)
Apr 05, 2005 48.17 48.47 48.17 48.17 14,221 -0.05(-0.10%)
Apr 04, 2005 48.46 48.65 48.21 48.21 15,155 -0.17(-0.36%)
Apr 01, 2005 47.11 48.49 47.11 48.39 43,495 +1.34(+2.85%)
Mar 31, 2005 46.32 47.35 46.32 47.05 44,429 +0.80(+1.73%)
Mar 30, 2005 46.24 46.32 45.90 46.25 23,148 +0.00(+0.00%)
Mar 29, 2005 46.72 46.72 46.19 46.25 16,297 -0.45(-0.97%)
Mar 28, 2005 47.25 47.31 46.58 46.70 25,225 -0.44(-0.94%)
Mar 24, 2005 46.72 47.32 46.72 47.15 25,640 +0.47(+1.01%)
Mar 23, 2005 48.69 48.69 46.53 46.67 53,875 -2.21(-4.51%)
Mar 22, 2005 49.56 49.56 48.88 48.88 15,052 -0.68(-1.38%)
Mar 21, 2005 49.98 49.98 49.54 49.56 10,692 -0.41(-0.83%)
Mar 18, 2005 50.09 50.09 49.85 49.98 8,823 -0.12(-0.23%)
Mar 17, 2005 49.95 50.17 49.94 50.09 11,834 +0.05(+0.10%)
Mar 16, 2005 50.14 50.14 49.74 50.04 27,197 -0.43(-0.86%)
Mar 15, 2005 50.24 50.60 50.24 50.48 12,249 +0.11(+0.21%)
Mar 14, 2005 50.81 50.82 50.29 50.37 29,688 -0.39(-0.78%)
Mar 11, 2005 50.92 51.01 50.69 50.77 27,612 -0.25(-0.49%)
Mar 10, 2005 51.68 51.83 50.67 51.02 28,131 -0.42(-0.82%)
Mar 09, 2005 52.14 52.14 51.36 51.44 28,131 -0.62(-1.18%)
Mar 08, 2005 51.43 52.13 51.43 52.06 15,155 +0.63(+1.22%)
Mar 07, 2005 51.35 51.59 51.20 51.43 12,145 +0.10(+0.19%)
Mar 04, 2005 51.10 51.49 51.10 51.34 15,571 +0.13(+0.26%)
Mar 03, 2005 50.59 51.22 50.59 51.20 23,045 +0.60(+1.18%)
Mar 02, 2005 50.57 50.81 50.43 50.60 32,491 +0.02(+0.04%)
Mar 01, 2005 51.01 51.01 50.54 50.58 61,246 -0.50(-0.98%)
Feb 28, 2005 51.26 51.26 50.48 51.09 43,287 -0.17(-0.34%)
Feb 25, 2005 50.64 51.26 50.60 51.26 16,401 +0.55(+1.08%)
Feb 24, 2005 50.15 50.71 50.15 50.71 20,657 +0.62(+1.23%)
Feb 23, 2005 49.81 50.22 49.81 50.09 6,332 +0.29(+0.58%)
Feb 22, 2005 50.05 50.05 49.56 49.80 25,121 -0.42(-0.84%)
Feb 18, 2005 50.09 50.62 50.09 50.23 32,284 -0.18(-0.36%)
Feb 17, 2005 50.91 50.91 50.29 50.41 33,218 -0.37(-0.72%)
Feb 16, 2005 50.61 50.90 50.55 50.78 27,716 +0.12(+0.23%)
Feb 15, 2005 50.10 51.25 50.09 50.66 39,965 +0.57(+1.13%)
Feb 14, 2005 49.83 50.13 49.71 50.09 8,408 +0.21(+0.42%)
Feb 11, 2005 49.93 50.00 49.77 49.88 24,083 -0.02(-0.04%)
Feb 10, 2005 49.95 49.96 49.77 49.90 28,754 -0.11(-0.21%)
Feb 09, 2005 49.66 50.07 49.66 50.01 17,854 +0.30(+0.60%)
Feb 08, 2005 50.09 50.09 49.64 49.71 11,730 -0.48(-0.96%)
Feb 07, 2005 50.18 50.29 49.85 50.19 26,989 +0.01(+0.02%)
Feb 04, 2005 50.29 50.54 50.01 50.18 24,913 -0.19(-0.38%)
Feb 03, 2005 50.09 50.39 49.92 50.37 30,415 +0.21(+0.42%)
Feb 02, 2005 49.83 50.34 49.52 50.16 34,567 +0.33(+0.66%)
Feb 01, 2005 49.80 50.11 49.60 49.83 32,180 -0.66(-1.32%)
Jan 31, 2005 49.71 50.62 49.71 50.50 37,059 +1.03(+2.08%)
Jan 28, 2005 49.50 49.88 49.46 49.47 17,231 -0.02(-0.04%)
Jan 27, 2005 48.84 49.56 48.79 49.49 15,778 +0.55(+1.12%)
Jan 26, 2005 48.41 48.97 48.41 48.94 10,173 +0.43(+0.89%)
Jan 25, 2005 48.46 48.50 48.24 48.50 19,723 -0.08(-0.16%)
Jan 24, 2005 48.46 48.95 48.46 48.58 24,913 +0.14(+0.30%)
Jan 21, 2005 48.79 48.92 48.09 48.44 32,076 -0.17(-0.36%)
Jan 20, 2005 48.07 48.65 47.71 48.61 24,187 +0.45(+0.94%)
Jan 19, 2005 47.56 48.16 47.31 48.16 42,560 +0.61(+1.28%)
Jan 18, 2005 47.25 47.66 47.20 47.55 21,488 +0.30(+0.63%)
Jan 14, 2005 47.11 47.30 47.05 47.25 11,107 +0.05(+0.10%)
Jan 13, 2005 47.06 47.32 47.06 47.20 10,173 +0.07(+0.14%)
Jan 12, 2005 46.82 47.20 46.82 47.14 14,740 +0.25(+0.53%)
Jan 11, 2005 46.48 46.92 46.42 46.88 17,854 +0.42(+0.91%)
Jan 10, 2005 46.48 46.67 46.37 46.46 41,003 -0.03(-0.06%)
Jan 07, 2005 46.38 46.54 46.25 46.49 44,948 +0.26(+0.56%)
Jan 06, 2005 45.87 46.23 45.77 46.23 24,602 +0.36(+0.78%)
Jan 05, 2005 46.43 46.47 45.78 45.87 18,373 -0.72(-1.55%)
Jan 04, 2005 46.77 46.77 46.52 46.60 16,401 -0.13(-0.27%)
Jan 03, 2005 47.22 47.22 46.45 46.72 27,093 -0.73(-1.54%)
Dec 31, 2004 47.30 47.58 47.24 47.45 13,391 +0.15(+0.33%)
Dec 30, 2004 46.49 47.30 46.49 47.30 16,090 +0.79(+1.70%)
Dec 29, 2004 46.38 46.62 46.38 46.51 22,007 +0.04(+0.08%)
Dec 28, 2004 46.53 46.53 46.41 46.47 28,235 +0.01(+0.02%)
Dec 27, 2004 46.64 46.64 46.36 46.46 21,591 -0.18(-0.39%)
Dec 23, 2004 46.58 46.67 46.42 46.64 10,692 +0.16(+0.35%)
Dec 22, 2004 46.40 46.62 46.17 46.48 30,623 +0.07(+0.15%)
Dec 21, 2004 45.90 46.41 45.78 46.41 31,557 +0.41(+0.90%)
Dec 20, 2004 45.85 46.17 45.76 46.00 26,678 +0.00(+0.00%)
Dec 17, 2004 45.90 46.00 45.46 46.00 82,319 +0.14(+0.32%)
Dec 16, 2004 45.76 45.89 45.57 45.85 20,761 +0.03(+0.06%)
Dec 15, 2004 45.66 45.85 45.47 45.83 16,609 +0.07(+0.15%)
Dec 14, 2004 45.52 45.87 45.43 45.76 20,865 +0.31(+0.68%)
Dec 13, 2004 45.45 45.52 45.37 45.45 23,979 -0.01(-0.02%)
Dec 10, 2004 45.34 45.46 45.34 45.46 11,418 +0.21(+0.47%)
Dec 09, 2004 45.04 45.27 44.96 45.25 11,937 +0.13(+0.28%)
Dec 08, 2004 44.99 45.12 44.89 45.12 16,712 +0.13(+0.30%)
Dec 07, 2004 44.99 45.04 44.99 44.99 11,314 +0.02(+0.04%)
Dec 06, 2004 45.00 45.08 44.79 44.97 16,712 -0.03(-0.06%)
Dec 03, 2004 44.87 45.28 44.87 45.00 39,342 +0.13(+0.30%)
Dec 02, 2004 45.43 45.49 44.25 44.86 45,675 -0.63(-1.38%)
Dec 01, 2004 45.80 45.95 45.40 45.49 33,218 -0.41(-0.90%)
Nov 30, 2004 45.98 46.02 45.52 45.90 41,211 -0.13(-0.27%)
Nov 29, 2004 45.79 46.13 45.70 46.03 26,159 +0.24(+0.53%)
Nov 26, 2004 45.52 45.79 45.52 45.79 11,834 +0.23(+0.51%)
Nov 24, 2004 45.76 45.84 45.31 45.56 26,470 -0.18(-0.40%)
Nov 23, 2004 45.32 45.74 45.26 45.74 79,308 +0.44(+0.98%)
Nov 22, 2004 45.08 45.37 45.04 45.30 24,290 +0.02(+0.04%)
Nov 19, 2004 45.04 45.44 45.04 45.28 24,187 +0.19(+0.43%)
Nov 18, 2004 44.94 45.28 44.88 45.08 24,602 +0.28(+0.62%)
Nov 17, 2004 44.38 44.86 44.38 44.80 30,726 +0.40(+0.91%)
Nov 16, 2004 44.09 44.52 44.05 44.40 27,405 +0.34(+0.77%)
Nov 15, 2004 44.02 44.11 43.95 44.06 25,225 +0.09(+0.20%)
Nov 12, 2004 43.93 44.06 43.84 43.98 18,789 +0.14(+0.33%)
Nov 11, 2004 43.59 43.92 43.59 43.83 25,951 +0.37(+0.84%)
Nov 10, 2004 43.24 43.52 43.23 43.47 18,373 +0.22(+0.51%)
Nov 09, 2004 43.21 43.45 43.12 43.24 17,335 +0.13(+0.29%)
Nov 08, 2004 43.06 43.23 43.06 43.12 10,276 +0.06(+0.13%)
Nov 05, 2004 43.11 43.24 43.01 43.06 19,515 -0.07(-0.16%)
Nov 04, 2004 42.77 43.14 42.77 43.13 29,273 +0.16(+0.38%)
Nov 03, 2004 42.87 43.03 42.77 42.96 19,723 +0.20(+0.47%)
Nov 02, 2004 42.69 43.01 42.69 42.76 19,100 +0.04(+0.09%)
Nov 01, 2004 42.67 42.94 42.62 42.72 29,585 +0.24(+0.57%)
Oct 29, 2004 42.28 42.53 42.25 42.48 23,564 +0.27(+0.64%)
Oct 28, 2004 42.27 42.29 42.16 42.21 28,858 -0.86(-1.99%)
Oct 27, 2004 43.14 43.30 43.01 43.07 41,419 -0.12(-0.27%)
Oct 26, 2004 42.82 43.30 42.82 43.19 62,388 +0.46(+1.08%)
Oct 25, 2004 42.10 42.82 42.10 42.72 95,917 +0.72(+1.72%)
Oct 22, 2004 42.15 42.19 41.91 42.00 78,893 -0.10(-0.23%)
Oct 21, 2004 41.98 42.29 41.98 42.10 58,235 +0.19(+0.46%)
Oct 20, 2004 41.62 42.03 41.57 41.90 67,163 +0.31(+0.74%)
Oct 19, 2004 41.72 41.72 41.38 41.60 76,298 -0.14(-0.35%)
Oct 18, 2004 42.63 42.63 41.66 41.74 72,249 -0.89(-2.08%)
Oct 15, 2004 42.68 42.68 42.59 42.63 29,481 -0.09(-0.20%)
Oct 14, 2004 42.53 42.85 42.53 42.71 15,986 +0.40(+0.96%)
Oct 13, 2004 43.45 43.48 42.24 42.31 52,941 -0.95(-2.20%)
Oct 12, 2004 43.39 43.53 43.21 43.26 19,411 -0.19(-0.44%)
Oct 11, 2004 43.64 43.68 43.45 43.46 21,176 -0.19(-0.44%)
Oct 08, 2004 43.45 43.67 43.35 43.65 22,733 +0.30(+0.69%)
Oct 07, 2004 43.35 43.45 43.16 43.35 50,657 -0.33(-0.75%)
Oct 06, 2004 43.64 43.73 43.24 43.68 77,440 +0.04(+0.09%)
Oct 05, 2004 43.29 43.69 43.25 43.64 50,554 +0.49(+1.14%)
Oct 04, 2004 42.92 43.16 42.92 43.15 27,508 +0.25(+0.58%)
Oct 01, 2004 42.96 43.00 42.88 42.90 12,353 -0.12(-0.27%)
Sep 30, 2004 43.00 43.03 42.87 43.01 29,481 +0.04(+0.09%)
Sep 29, 2004 42.87 42.97 42.76 42.97 48,685 +0.13(+0.29%)
Sep 28, 2004 42.53 42.91 42.50 42.85 96,644 +0.13(+0.29%)
Sep 27, 2004 42.72 42.82 42.53 42.72 27,820 -0.11(-0.25%)
Sep 24, 2004 42.74 42.96 42.73 42.83 21,384 +0.01(+0.02%)
Sep 23, 2004 42.82 42.82 42.73 42.82 14,636 +0.04(+0.09%)
Sep 22, 2004 42.82 42.87 42.68 42.78 32,076 -0.04(-0.09%)
Sep 21, 2004 42.40 42.96 42.40 42.82 27,924 +0.24(+0.57%)
Sep 20, 2004 42.48 42.72 42.40 42.58 20,449 +0.13(+0.30%)
Sep 17, 2004 42.10 42.46 42.10 42.45 10,588 +0.41(+0.99%)
Sep 16, 2004 42.07 42.25 42.02 42.04 13,183 -0.03(-0.07%)
Sep 15, 2004 42.19 42.24 41.92 42.07 9,757 -0.05(-0.11%)
Sep 14, 2004 42.05 42.16 41.91 42.12 13,287 +0.16(+0.39%)
Sep 13, 2004 42.05 42.13 41.74 41.95 16,816 +0.05(+0.12%)
Sep 10, 2004 41.62 42.15 41.62 41.90 29,792 +0.31(+0.74%)
Sep 09, 2004 41.62 41.70 41.32 41.60 19,930 -0.29(-0.69%)
Sep 08, 2004 42.25 42.26 41.85 41.89 28,754 -0.42(-1.00%)
Sep 07, 2004 42.29 42.56 42.19 42.31 11,626 -0.08(-0.18%)
Sep 03, 2004 42.29 42.39 42.19 42.39 23,771 +0.05(+0.11%)
Sep 02, 2004 42.13 42.34 41.88 42.34 14,636 +0.32(+0.76%)
Sep 01, 2004 41.81 42.08 41.74 42.02 22,733 +0.38(+0.90%)
Aug 31, 2004 41.66 41.90 41.64 41.64 22,110 +0.08(+0.19%)
Aug 30, 2004 41.33 41.66 41.28 41.57 24,290 +0.15(+0.37%)
Aug 27, 2004 41.19 41.41 41.12 41.41 24,187 +0.22(+0.54%)
Aug 26, 2004 41.28 41.40 41.06 41.19 23,045 -0.04(-0.09%)
Aug 25, 2004 41.18 41.48 41.18 41.23 28,858 -0.06(-0.14%)
Aug 24, 2004 41.46 41.46 41.16 41.29 33,010 -0.11(-0.26%)
Aug 23, 2004 41.57 41.59 41.18 41.39 31,972 +0.00(+0.00%)
Aug 20, 2004 40.99 41.39 40.94 41.39 17,024 +0.39(+0.94%)
Aug 19, 2004 41.03 41.03 40.86 41.01 22,318 +0.01(+0.02%)
Aug 18, 2004 41.13 41.13 40.84 41.00 29,065 -0.16(-0.40%)
Aug 17, 2004 41.42 41.57 41.12 41.16 14,013 -0.12(-0.28%)
Aug 16, 2004 40.84 41.55 40.84 41.28 21,695 +0.63(+1.54%)
Aug 13, 2004 40.48 40.97 40.48 40.65 15,052 +0.17(+0.43%)
Aug 12, 2004 40.98 41.14 40.48 40.48 20,242 -0.46(-1.13%)
Aug 11, 2004 41.25 41.33 40.65 40.94 18,477 -0.39(-0.93%)
Aug 10, 2004 41.09 41.63 41.09 41.33 7,993 +0.10(+0.23%)
Aug 09, 2004 41.13 41.50 41.02 41.23 20,449 +0.06(+0.14%)
Aug 06, 2004 41.33 41.63 41.13 41.17 15,986 -0.06(-0.14%)
Aug 05, 2004 41.75 41.95 41.23 41.23 15,363 -0.65(-1.54%)
Aug 04, 2004 42.10 42.10 41.47 41.88 20,969 -0.09(-0.21%)
Aug 03, 2004 41.81 42.05 41.80 41.96 11,003 +0.15(+0.37%)
Aug 02, 2004 41.71 41.92 41.57 41.81 25,640 -0.09(-0.21%)
Jul 30, 2004 42.00 42.10 41.66 41.90 24,290 +0.00(+0.00%)
Jul 29, 2004 41.42 41.97 41.42 41.90 29,169 -0.45(-1.07%)
Jul 28, 2004 42.19 42.36 42.10 42.35 52,837 +0.20(+0.48%)
Jul 27, 2004 41.60 42.18 41.59 42.15 34,879 +0.50(+1.20%)
Jul 26, 2004 41.95 42.06 41.45 41.64 23,148 -0.36(-0.85%)
Jul 23, 2004 42.24 42.24 41.81 42.00 21,176 -0.05(-0.11%)
Jul 22, 2004 42.53 42.53 42.02 42.05 14,844 -0.39(-0.91%)
Jul 21, 2004 42.72 42.72 42.30 42.43 20,865 -0.19(-0.45%)
Jul 20, 2004 42.42 42.66 42.19 42.63 13,391 +0.06(+0.14%)
Jul 19, 2004 42.48 42.65 42.27 42.57 15,882 +0.09(+0.20%)
Jul 16, 2004 42.39 42.61 42.25 42.48 49,412 +0.03(+0.07%)
Jul 15, 2004 42.72 42.89 42.44 42.45 37,889 -0.14(-0.34%)
Jul 14, 2004 42.23 42.66 42.23 42.60 13,391 +0.22(+0.52%)
Jul 13, 2004 42.89 42.96 42.35 42.38 61,246 -0.51(-1.19%)
Jul 12, 2004 43.09 43.16 42.82 42.89 38,097 +0.07(+0.16%)
Jul 09, 2004 42.77 42.87 42.63 42.82 9,861 -0.05(-0.11%)
Jul 08, 2004 42.82 43.06 42.81 42.87 42,976 -0.09(-0.20%)
Jul 07, 2004 42.88 43.05 42.71 42.95 27,924 +0.08(+0.18%)
Jul 06, 2004 42.10 43.05 42.10 42.88 32,076 +0.96(+2.30%)
Jul 02, 2004 41.81 42.02 41.62 41.91 12,768 +0.31(+0.74%)
Jul 01, 2004 40.96 41.61 40.96 41.61 27,924 +0.56(+1.36%)
Jun 30, 2004 40.89 41.22 40.84 41.05 28,754 +0.34(+0.83%)
Jun 29, 2004 41.12 41.22 40.63 40.71 35,709 -0.37(-0.89%)
Jun 28, 2004 40.80 41.25 40.80 41.08 27,924 +0.23(+0.57%)
Jun 25, 2004 41.04 41.25 40.84 40.84 11,522 -0.12(-0.28%)
Jun 24, 2004 41.04 41.62 40.89 40.96 40,899 +0.02(+0.05%)
Jun 23, 2004 40.87 41.12 40.65 40.94 11,626 +0.02(+0.05%)
Jun 22, 2004 41.47 41.47 40.70 40.92 20,969 -0.49(-1.19%)
Jun 21, 2004 41.62 41.62 41.23 41.41 15,986 +0.03(+0.07%)
Jun 18, 2004 41.35 41.52 41.35 41.38 6,851 -0.13(-0.32%)
Jun 17, 2004 41.42 41.66 41.28 41.52 27,301 +0.29(+0.70%)
Jun 16, 2004 40.89 41.33 40.80 41.23 8,408 +0.54(+1.33%)
Jun 15, 2004 40.36 40.73 40.35 40.69 28,546 +0.33(+0.81%)
Jun 14, 2004 41.00 41.00 40.36 40.36 21,176 -0.58(-1.41%)
Jun 10, 2004 41.13 41.15 40.84 40.94 25,017 -0.34(-0.82%)
Jun 09, 2004 41.24 41.37 40.75 41.28 13,391 +0.04(+0.09%)
Jun 08, 2004 41.41 41.68 41.24 41.24 17,024 -0.17(-0.42%)
Jun 07, 2004 41.42 42.06 41.34 41.41 12,456 -0.01(-0.02%)
Jun 04, 2004 41.90 41.90 41.29 41.42 17,751 -0.41(-0.99%)
Jun 03, 2004 41.94 41.95 41.52 41.84 23,148 -0.11(-0.25%)
Jun 02, 2004 41.86 42.11 41.66 41.94 25,225 +0.32(+0.76%)
Jun 01, 2004 41.42 41.86 41.42 41.63 19,619 +0.42(+1.03%)
May 28, 2004 40.90 41.47 40.89 41.20 22,422 +0.30(+0.73%)
May 27, 2004 40.56 41.12 40.52 40.90 26,886 +0.35(+0.86%)
May 26, 2004 40.36 40.90 40.36 40.56 26,055 +0.14(+0.36%)
May 25, 2004 40.23 40.94 40.23 40.41 21,488 +0.10(+0.24%)
May 24, 2004 40.12 40.32 40.04 40.32 17,439 +0.33(+0.82%)
May 21, 2004 40.03 40.27 39.89 39.99 32,076 -0.11(-0.26%)
May 20, 2004 39.61 40.09 39.61 40.09 38,201 +0.36(+0.90%)
May 19, 2004 39.59 39.79 39.59 39.74 27,820 +0.04(+0.10%)
May 18, 2004 39.79 39.79 39.50 39.70 18,477 -0.09(-0.22%)
May 17, 2004 40.14 40.44 39.75 39.79 33,737 -0.60(-1.48%)
May 14, 2004 40.07 40.46 39.83 40.38 17,439 +0.38(+0.94%)
May 13, 2004 40.41 40.60 39.99 40.01 36,851 -0.27(-0.67%)
May 12, 2004 40.53 41.27 39.91 40.28 50,242 -0.07(-0.17%)
May 11, 2004 38.97 40.40 38.97 40.34 132,250 +1.95(+5.07%)
May 10, 2004 39.60 39.60 38.29 38.40 60,000 -1.20(-3.04%)
May 07, 2004 40.46 40.49 39.59 39.60 27,612 -0.85(-2.10%)
May 06, 2004 40.84 40.89 39.98 40.45 34,879 -0.58(-1.41%)
May 05, 2004 41.04 41.17 40.54 41.03 51,073 +0.18(+0.45%)
May 04, 2004 40.12 41.44 40.12 40.84 60,934 +0.82(+2.05%)
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.