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 30, 2018 9.820 9.940 9.730 9.780 493,715 -0.02(-0.20%)
Apr 27, 2018 9.770 9.850 9.560 9.800 483,188 +0.02(+0.20%)
Apr 26, 2018 9.810 9.920 9.665 9.780 312,573 +0.06(+0.62%)
Apr 25, 2018 9.420 9.740 9.350 9.720 654,370 +0.18(+1.89%)
Apr 24, 2018 9.910 9.910 9.440 9.540 1,415,387 -0.33(-3.34%)
Apr 23, 2018 9.720 9.970 9.670 9.870 736,217 +0.16(+1.65%)
Apr 20, 2018 9.700 9.775 9.625 9.710 308,266 -0.03(-0.31%)
Apr 19, 2018 9.870 9.960 9.665 9.740 496,055 -0.12(-1.22%)
Apr 18, 2018 10.06 10.20 9.850 9.860 954,185 -0.11(-1.10%)
Apr 17, 2018 9.910 10.01 9.805 9.970 1,805,297 +0.15(+1.53%)
Apr 16, 2018 9.570 9.870 9.510 9.820 1,092,508 +0.28(+2.94%)
Apr 13, 2018 9.480 9.600 9.400 9.540 586,016 +0.09(+0.95%)
Apr 12, 2018 9.470 9.565 9.330 9.450 765,028 -0.01(-0.11%)
Apr 11, 2018 9.390 9.600 9.370 9.460 572,826 +0.03(+0.32%)
Apr 10, 2018 9.240 9.440 9.169 9.430 854,232 +0.31(+3.40%)
Apr 09, 2018 9.270 9.300 9.020 9.120 465,576 -0.06(-0.65%)
Apr 06, 2018 9.240 9.360 9.065 9.180 560,074 -0.19(-2.03%)
Apr 05, 2018 9.100 9.420 9.050 9.370 1,173,126 +0.29(+3.19%)
Apr 04, 2018 8.880 9.100 8.810 9.080 495,961 +0.01(+0.11%)
Apr 03, 2018 9.020 9.080 8.730 9.070 931,893 +0.04(+0.44%)
Apr 02, 2018 9.110 9.230 8.900 9.030 684,216 -0.11(-1.20%)
Mar 29, 2018 9.140 9.140 9.140 0 +0.25(+2.81%)
Mar 28, 2018 8.860 9.020 8.780 8.890 903,758 -0.01(-0.11%)
Mar 27, 2018 8.970 9.150 8.700 8.900 987,294 +0.00(+0.00%)
Mar 26, 2018 8.900 8.920 8.650 8.900 589,741 +0.07(+0.79%)
Mar 23, 2018 9.120 9.240 8.759 8.830 1,071,451 -0.29(-3.18%)
Mar 22, 2018 8.920 9.300 8.910 9.120 965,298 +0.08(+0.88%)
Mar 21, 2018 8.610 9.160 8.600 9.040 2,873,342 +0.44(+5.12%)
Mar 20, 2018 9.000 9.080 8.530 8.600 1,687,024 -0.40(-4.44%)
Mar 19, 2018 9.290 9.324 8.735 9.000 2,128,663 -0.34(-3.64%)
Mar 16, 2018 10.30 10.31 9.300 9.340 2,213,534 -0.96(-9.32%)
Mar 15, 2018 12.22 12.27 10.02 10.30 2,228,026 -1.90(-15.57%)
Mar 14, 2018 12.39 12.39 12.17 12.20 175,582 -0.17(-1.37%)
Mar 13, 2018 12.28 12.40 12.27 12.37 249,904 +0.09(+0.73%)
Mar 12, 2018 12.03 12.34 12.03 12.28 287,215 +0.26(+2.16%)
Mar 09, 2018 11.83 12.04 11.74 12.02 247,358 +0.31(+2.65%)
Mar 08, 2018 11.72 11.81 11.61 11.71 500,046 +0.04(+0.34%)
Mar 07, 2018 11.86 11.63 11.67 279,697 -0.11(-0.93%)
Mar 06, 2018 11.86 11.94 11.75 11.78 363,873 -0.01(-0.08%)
Mar 05, 2018 11.62 11.94 11.62 11.79 528,302 +0.11(+0.94%)
Mar 02, 2018 11.56 11.72 11.45 11.68 498,413 +0.00(+0.00%)
Mar 01, 2018 11.77 11.84 11.59 11.68 524,196 -0.10(-0.85%)
Feb 28, 2018 12.19 12.23 11.76 11.78 802,000 -0.33(-2.73%)
Feb 27, 2018 12.24 12.39 12.11 12.11 809,684 -0.14(-1.14%)
Feb 26, 2018 12.20 12.39 12.04 12.25 524,964 +0.07(+0.57%)
Feb 23, 2018 12.10 12.19 11.92 12.18 700,599 +0.16(+1.33%)
Feb 22, 2018 12.00 12.02 362,911 -0.07(-0.58%)
Feb 21, 2018 12.29 12.32 12.08 12.09 582,676 -0.17(-1.39%)
Feb 20, 2018 12.20 12.42 12.18 12.26 406,296 +0.05(+0.41%)
Feb 16, 2018 12.21 12.21 12.21 0 -0.31(-2.48%)
Feb 15, 2018 12.58 12.67 12.47 12.52 485,474 -0.01(-0.08%)
Feb 14, 2018 12.68 12.75 12.50 12.53 539,183 -0.27(-2.11%)
Feb 13, 2018 12.65 12.84 12.62 12.80 472,310 +0.12(+0.95%)
Feb 12, 2018 12.67 12.85 12.50 12.68 485,800 +0.18(+1.44%)
Feb 09, 2018 12.72 12.76 11.98 12.50 1,059,367 -0.08(-0.64%)
Feb 08, 2018 13.06 13.07 12.56 12.58 654,257 -0.43(-3.31%)
Feb 07, 2018 13.09 13.29 12.90 13.01 428,830 -0.14(-1.06%)
Feb 06, 2018 12.46 13.20 12.32 13.15 1,210,293 +0.20(+1.54%)
Feb 05, 2018 13.05 13.19 12.77 12.95 641,592 -0.20(-1.52%)
Feb 02, 2018 13.60 13.64 13.10 13.15 796,825 -0.56(-4.08%)
Feb 01, 2018 13.64 13.82 13.64 13.71 372,188 +0.01(+0.07%)
Jan 31, 2018 13.75 13.89 13.58 13.70 486,237 +0.01(+0.07%)
Jan 30, 2018 14.25 14.26 13.56 13.69 1,323,090 -0.66(-4.60%)
Jan 29, 2018 14.50 14.56 14.29 14.35 727,674 -0.22(-1.51%)
Jan 26, 2018 14.57 14.69 14.44 14.57 847,815 +0.08(+0.55%)
Jan 25, 2018 14.35 14.70 14.26 14.49 1,298,197 +0.29(+2.04%)
Jan 24, 2018 14.27 14.31 14.06 14.20 592,487 +0.00(+0.00%)
Jan 23, 2018 14.31 14.41 14.05 14.20 381,677 -0.04(-0.28%)
Jan 22, 2018 13.76 14.28 13.76 14.24 547,140 +0.48(+3.49%)
Jan 19, 2018 13.89 13.94 13.70 13.76 548,945 -0.17(-1.22%)
Jan 18, 2018 14.07 14.18 13.93 13.93 290,379 -0.15(-1.07%)
Jan 17, 2018 14.22 14.23 13.95 14.08 410,728 -0.05(-0.35%)
Jan 16, 2018 14.27 14.66 14.12 14.13 696,653 -0.14(-0.98%)
Jan 12, 2018 14.27 14.27 14.27 0 +0.09(+0.63%)
Jan 11, 2018 13.81 14.30 13.81 14.18 977,653 +0.19(+1.36%)
Jan 10, 2018 14.20 14.25 13.99 13.99 424,046 -0.22(-1.55%)
Jan 09, 2018 14.19 14.33 14.06 14.21 474,988 -0.08(-0.56%)
Jan 08, 2018 14.42 14.48 14.19 14.29 660,655 -0.16(-1.11%)
Jan 05, 2018 14.60 14.60 14.31 14.45 565,122 -0.24(-1.63%)
Jan 04, 2018 14.41 14.81 14.27 14.69 723,464 +0.36(+2.51%)
Jan 03, 2018 13.99 14.46 13.94 14.33 833,600 +0.38(+2.72%)
Jan 02, 2018 13.43 14.03 13.43 13.95 552,998 +0.56(+4.18%)
Dec 29, 2017 13.39 13.39 13.39 0 +0.16(+1.21%)
Dec 28, 2017 13.14 13.36 13.07 13.23 474,479 +0.09(+0.68%)
Dec 27, 2017 13.29 13.45 13.13 13.14 356,500 -0.14(-1.05%)
Dec 26, 2017 13.10 13.30 13.01 13.28 467,577 +0.23(+1.76%)
Dec 22, 2017 13.05 13.21 12.94 13.05 282,962 -0.04(-0.31%)
Dec 21, 2017 13.09 13.28 12.99 13.09 487,509 -0.03(-0.23%)
Dec 20, 2017 13.49 13.50 13.10 13.12 532,577 -0.35(-2.60%)
Dec 19, 2017 13.94 13.94 13.38 13.47 458,294 -0.52(-3.72%)
Dec 18, 2017 13.83 14.23 13.77 13.99 510,448 +0.23(+1.67%)
Dec 15, 2017 13.91 13.95 13.68 13.76 603,420 -0.06(-0.43%)
Dec 14, 2017 13.60 14.01 13.60 13.82 636,536 +0.19(+1.39%)
Dec 13, 2017 13.62 13.69 13.42 13.63 653,719 +0.00(+0.00%)
Dec 12, 2017 13.77 13.78 13.50 13.63 658,376 -0.09(-0.66%)
Dec 11, 2017 13.36 13.74 13.36 13.72 662,705 +0.37(+2.77%)
Dec 08, 2017 13.49 13.59 13.26 13.35 488,581 -0.03(-0.22%)
Dec 07, 2017 13.14 13.44 12.95 13.38 442,331 +0.22(+1.67%)
Dec 06, 2017 13.29 13.29 12.92 13.16 526,520 -0.17(-1.28%)
Dec 05, 2017 13.43 13.55 13.20 13.33 677,014 -0.12(-0.89%)
Dec 04, 2017 13.71 13.83 13.39 13.45 737,293 -0.22(-1.61%)
Dec 01, 2017 13.60 13.79 13.49 13.67 1,319,687 +0.17(+1.26%)
Nov 30, 2017 12.81 13.78 12.79 13.50 2,650,248 +0.85(+6.72%)
Nov 29, 2017 12.37 12.82 12.23 12.65 2,074,849 +0.32(+2.60%)
Nov 28, 2017 12.27 12.45 12.03 12.33 1,214,611 +0.05(+0.41%)
Nov 27, 2017 12.87 12.92 12.27 12.28 626,427 -0.56(-4.36%)
Nov 24, 2017 13.00 13.05 12.79 12.84 396,997 +0.02(+0.16%)
Nov 22, 2017 12.63 12.83 12.56 12.82 741,445 +0.30(+2.40%)
Nov 21, 2017 12.80 12.80 12.34 12.52 1,333,284 -0.25(-1.96%)
Nov 20, 2017 13.15 13.15 12.62 12.77 771,817 -0.39(-2.96%)
Nov 17, 2017 13.35 13.42 13.13 13.16 549,485 -0.20(-1.50%)
Nov 16, 2017 13.21 13.38 13.13 13.36 301,859 +0.17(+1.29%)
Nov 15, 2017 13.29 13.32 13.02 13.19 593,837 -0.19(-1.42%)
Nov 14, 2017 13.25 13.45 13.23 13.38 318,406 +0.08(+0.60%)
Nov 13, 2017 13.47 13.51 13.22 13.30 378,610 -0.22(-1.63%)
Nov 10, 2017 13.67 13.79 13.47 13.52 252,171 -0.17(-1.24%)
Nov 09, 2017 13.63 13.86 13.53 13.69 384,682 +0.01(+0.07%)
Nov 08, 2017 13.91 13.93 13.61 13.68 314,699 -0.20(-1.44%)
Nov 07, 2017 13.86 14.10 13.78 13.88 471,952 +0.02(+0.14%)
Nov 06, 2017 13.72 13.88 13.52 13.86 302,004 -0.20(-1.42%)
Nov 03, 2017 13.92 14.22 13.83 14.06 518,652 +0.14(+1.01%)
Nov 02, 2017 14.59 14.59 13.83 13.92 577,088 -0.68(-4.66%)
Nov 01, 2017 14.46 14.74 14.46 14.60 281,940 +0.20(+1.39%)
Oct 31, 2017 14.20 14.43 14.11 14.40 300,733 +0.07(+0.49%)
Oct 30, 2017 13.97 14.38 13.92 14.33 360,121 +0.35(+2.50%)
Oct 27, 2017 13.84 14.24 13.82 13.98 325,634 +0.15(+1.08%)
Oct 26, 2017 13.70 13.97 13.54 13.83 303,401 +0.16(+1.17%)
Oct 25, 2017 13.89 13.95 13.53 13.67 323,313 -0.29(-2.08%)
Oct 24, 2017 14.22 14.30 13.92 13.96 183,654 -0.19(-1.34%)
Oct 23, 2017 14.36 14.50 14.12 14.15 242,209 -0.21(-1.46%)
Oct 20, 2017 14.68 14.68 14.33 14.36 323,068 -0.29(-1.98%)
Oct 19, 2017 14.48 14.75 14.45 14.65 241,252 +0.04(+0.27%)
Oct 18, 2017 14.93 14.97 14.60 14.61 185,400 -0.32(-2.14%)
Oct 17, 2017 15.02 15.09 14.83 14.93 203,328 -0.15(-0.99%)
Oct 16, 2017 15.48 15.60 15.04 15.08 302,203 -0.34(-2.20%)
Oct 13, 2017 15.81 15.81 15.37 15.42 217,587 -0.20(-1.28%)
Oct 12, 2017 15.78 15.92 15.58 15.62 398,613 -0.25(-1.58%)
Oct 11, 2017 15.86 15.95 15.72 15.87 696,064 +0.02(+0.13%)
Oct 10, 2017 15.94 16.11 15.74 15.85 548,317 +0.03(+0.19%)
Oct 09, 2017 15.89 16.01 15.81 15.82 357,256 -0.07(-0.44%)
Oct 06, 2017 15.99 16.02 15.79 15.89 538,589 -0.21(-1.30%)
Oct 05, 2017 15.84 16.23 15.75 16.10 1,034,414 +0.34(+2.16%)
Oct 04, 2017 15.52 15.81 15.46 15.76 578,400 +0.23(+1.48%)
Oct 03, 2017 15.48 15.57 15.39 15.53 618,373 -0.02(-0.13%)
Oct 02, 2017 15.21 15.56 15.13 15.55 422,288 +0.09(+0.58%)
Sep 29, 2017 15.09 15.47 15.09 15.46 374,469 +0.38(+2.52%)
Sep 28, 2017 15.05 15.11 14.83 15.08 336,751 +0.02(+0.13%)
Sep 27, 2017 15.10 14.86 15.06 382,388 +0.02(+0.13%)
Sep 26, 2017 15.00 15.11 14.83 15.04 299,211 +0.04(+0.27%)
Sep 25, 2017 14.72 15.02 14.67 15.00 288,627 +0.35(+2.39%)
Sep 22, 2017 14.53 14.69 14.41 14.65 217,539 +0.10(+0.69%)
Sep 21, 2017 14.73 14.73 14.50 14.55 207,093 -0.19(-1.29%)
Sep 20, 2017 14.78 14.87 14.69 14.74 126,028 +0.01(+0.07%)
Sep 19, 2017 14.92 14.92 14.68 14.73 94,602 -0.17(-1.14%)
Sep 18, 2017 14.81 14.93 14.71 14.90 268,155 +0.09(+0.61%)
Sep 15, 2017 14.95 14.96 14.80 14.81 265,846 -0.14(-0.94%)
Sep 14, 2017 14.88 14.99 14.81 14.95 342,211 +0.07(+0.47%)
Sep 13, 2017 14.59 14.90 14.59 14.88 242,528 +0.29(+1.99%)
Sep 12, 2017 14.40 14.60 14.33 14.59 223,460 +0.19(+1.32%)
Sep 11, 2017 14.50 14.52 14.34 14.40 150,427 -0.04(-0.28%)
Sep 08, 2017 14.61 14.67 14.35 14.44 242,720 -0.21(-1.43%)
Sep 07, 2017 14.50 14.67 14.44 14.65 223,015 +0.13(+0.90%)
Sep 06, 2017 14.38 14.55 14.30 14.52 273,751 +0.20(+1.40%)
Sep 05, 2017 14.41 14.46 14.27 14.32 301,297 -0.07(-0.49%)
Sep 01, 2017 14.47 14.47 14.33 14.39 393,173 -0.02(-0.14%)
Aug 31, 2017 14.15 14.60 14.15 14.41 882,894 +0.29(+2.05%)
Aug 30, 2017 13.66 14.21 13.66 14.12 698,340 +0.38(+2.77%)
Aug 29, 2017 13.62 13.85 13.61 13.74 461,253 +0.04(+0.29%)
Aug 28, 2017 13.60 13.73 13.57 13.70 305,554 +0.08(+0.59%)
Aug 25, 2017 13.67 13.71 13.51 13.62 379,315 +0.00(+0.00%)
Aug 24, 2017 13.73 13.85 13.59 13.62 324,759 -0.12(-0.87%)
Aug 23, 2017 13.56 13.81 13.49 13.74 421,126 +0.12(+0.88%)
Aug 22, 2017 13.54 13.71 13.44 13.62 481,245 +0.13(+0.96%)
Aug 21, 2017 14.01 14.01 13.42 13.49 635,188 -0.53(-3.78%)
Aug 18, 2017 13.94 14.10 13.87 14.02 514,873 +0.08(+0.57%)
Aug 17, 2017 14.11 14.17 13.92 13.94 313,473 -0.18(-1.27%)
Aug 16, 2017 14.19 14.31 14.00 14.12 351,068 -0.08(-0.56%)
Aug 15, 2017 14.27 14.31 13.98 14.20 528,136 -0.08(-0.56%)
Aug 14, 2017 14.37 14.48 14.25 14.28 335,308 -0.01(-0.07%)
Aug 11, 2017 14.19 14.53 13.99 14.29 406,300 -0.06(-0.42%)
Aug 10, 2017 14.49 14.73 14.24 14.35 286,486 -0.16(-1.10%)
Aug 09, 2017 14.42 14.71 14.33 14.51 320,365 +0.05(+0.35%)
Aug 08, 2017 14.40 14.64 14.40 14.46 442,805 +0.02(+0.14%)
Aug 07, 2017 14.55 14.60 14.41 14.44 304,390 -0.20(-1.37%)
Aug 04, 2017 14.42 14.87 14.41 14.64 447,753 +0.22(+1.53%)
Aug 03, 2017 14.57 14.97 14.41 14.42 667,584 -0.80(-5.26%)
Aug 02, 2017 15.32 15.43 15.18 15.22 434,308 -0.18(-1.17%)
Aug 01, 2017 15.21 15.46 15.12 15.40 415,702 +0.22(+1.45%)
Jul 31, 2017 15.26 15.30 14.95 15.18 276,945 -0.06(-0.39%)
Jul 28, 2017 15.32 15.53 15.17 15.24 255,795 -0.12(-0.78%)
Jul 27, 2017 15.49 15.53 15.32 15.36 152,460 -0.12(-0.78%)
Jul 26, 2017 15.57 15.65 15.44 15.48 209,567 -0.06(-0.39%)
Jul 25, 2017 15.66 15.73 15.46 15.54 172,431 +0.08(+0.52%)
Jul 24, 2017 15.49 15.55 15.35 15.46 154,652 +0.02(+0.13%)
Jul 21, 2017 15.51 15.58 15.36 15.44 182,431 -0.03(-0.19%)
Jul 20, 2017 15.82 15.82 15.46 15.47 172,696 -0.22(-1.40%)
Jul 19, 2017 15.81 15.91 15.67 15.69 207,343 -0.10(-0.63%)
Jul 18, 2017 15.92 15.92 15.66 15.79 183,950 +0.00(+0.00%)
Jul 17, 2017 15.69 15.93 15.69 15.79 159,439 +0.11(+0.70%)
Jul 14, 2017 15.55 15.76 15.52 15.68 122,850 +0.21(+1.36%)
Jul 13, 2017 15.46 15.53 15.32 15.47 181,104 +0.00(+0.00%)
Jul 12, 2017 15.43 15.57 15.36 15.47 168,562 +0.22(+1.44%)
Jul 11, 2017 15.35 15.37 15.08 15.25 220,635 -0.11(-0.72%)
Jul 10, 2017 15.50 15.56 15.22 15.36 262,270 -0.20(-1.29%)
Jul 07, 2017 15.44 15.58 15.27 15.56 168,451 +0.08(+0.52%)
Jul 06, 2017 15.46 15.62 15.30 15.48 260,159 +0.06(+0.39%)
Jul 05, 2017 15.71 15.71 15.30 15.42 223,410 -0.34(-2.16%)
Jul 03, 2017 15.47 15.85 15.47 15.76 120,270 +0.35(+2.27%)
Jun 30, 2017 15.56 15.60 15.18 15.41 588,929 -0.01(-0.06%)
Jun 29, 2017 15.52 15.62 15.29 15.42 255,717 -0.07(-0.45%)
Jun 28, 2017 15.40 15.56 15.35 15.49 246,418 +0.17(+1.11%)
Jun 27, 2017 15.47 15.66 15.31 15.32 285,256 -0.14(-0.91%)
Jun 26, 2017 15.30 15.49 15.20 15.46 351,162 +0.27(+1.78%)
Jun 23, 2017 15.03 15.24 14.84 15.19 519,086 +0.24(+1.61%)
Jun 22, 2017 14.64 15.19 14.64 14.95 581,044 +0.34(+2.33%)
Jun 21, 2017 14.77 15.01 14.50 14.61 801,257 -0.19(-1.28%)
Jun 20, 2017 14.76 14.88 14.45 14.80 937,666 -0.10(-0.67%)
Jun 19, 2017 15.18 15.30 14.82 14.90 485,897 -0.18(-1.19%)
Jun 16, 2017 14.91 15.12 14.77 15.08 546,586 +0.24(+1.62%)
Jun 15, 2017 15.10 15.56 14.74 14.84 1,018,423 -0.62(-4.01%)
Jun 14, 2017 15.98 16.10 15.43 15.46 322,762 -0.58(-3.62%)
Jun 13, 2017 16.11 16.15 15.90 16.04 222,087 -0.08(-0.50%)
Jun 12, 2017 16.19 16.39 15.96 16.12 201,930 +0.10(+0.62%)
Jun 09, 2017 16.00 16.26 15.93 16.02 469,751 -0.03(-0.19%)
Jun 08, 2017 15.71 16.16 15.69 16.05 550,231 +0.31(+1.97%)
Jun 07, 2017 16.33 16.41 15.66 15.74 236,988 -0.67(-4.08%)
Jun 06, 2017 16.32 16.47 16.11 16.41 214,248 +0.06(+0.37%)
Jun 05, 2017 16.11 16.49 15.99 16.35 237,197 +0.18(+1.11%)
Jun 02, 2017 16.41 16.55 16.14 16.17 240,312 -0.38(-2.30%)
Jun 01, 2017 16.19 16.66 16.11 16.55 487,138 +0.47(+2.92%)
May 31, 2017 16.05 16.28 15.95 16.08 347,884 -0.16(-0.99%)
May 30, 2017 16.72 16.73 16.24 16.24 423,650 -0.57(-3.39%)
May 26, 2017 16.78 16.94 16.71 16.81 234,543 -0.07(-0.41%)
May 25, 2017 17.31 17.37 16.88 16.88 388,407 -0.39(-2.26%)
May 24, 2017 17.12 17.32 17.07 17.27 494,205 +0.04(+0.23%)
May 23, 2017 16.98 17.27 16.90 17.23 275,105 +0.17(+1.00%)
May 22, 2017 16.97 17.08 16.70 17.06 210,271 +0.16(+0.95%)
May 19, 2017 16.71 17.01 16.62 16.90 228,722 +0.27(+1.62%)
May 18, 2017 16.70 16.71 16.45 16.63 240,673 -0.18(-1.07%)
May 17, 2017 16.96 16.97 16.73 16.81 249,273 -0.27(-1.58%)
May 16, 2017 17.23 17.29 16.99 17.08 161,391 -0.13(-0.76%)
May 15, 2017 17.27 17.37 17.11 17.21 676,838 +0.26(+1.53%)
May 12, 2017 16.55 17.02 16.55 16.95 802,510 +0.40(+2.42%)
May 11, 2017 17.09 17.15 16.46 16.55 489,185 -0.48(-2.82%)
May 10, 2017 17.17 17.27 16.98 17.03 2,120,902 -0.06(-0.35%)
May 09, 2017 17.40 17.40 16.96 17.09 325,480 -0.30(-1.73%)
May 08, 2017 17.45 17.65 17.02 17.39 588,773 +0.01(+0.06%)
May 05, 2017 16.88 17.45 16.71 17.38 719,937 +0.60(+3.58%)
May 04, 2017 17.88 17.90 16.66 16.78 1,577,141 -1.39(-7.65%)
May 03, 2017 18.04 18.26 17.99 18.17 679,571 +0.12(+0.66%)
May 02, 2017 18.61 18.66 18.01 18.05 463,600 -0.70(-3.73%)
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.