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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2004 1.039 1.039 1.025 1.029 231,362 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 346,054 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,694 +0.00(+0.32%)
Mar 26, 2004 1.047 1.050 1.032 1.039 529,958 +0.00(+0.15%)
Mar 25, 2004 1.023 1.041 1.023 1.038 166,106 +0.02(+1.63%)
Mar 24, 2004 1.030 1.030 1.009 1.021 276,843 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,133,082 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,388 -0.00(-0.37%)
Mar 19, 2004 1.040 1.047 1.038 1.038 96,895 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.042 164,128 +0.01(+0.56%)
Mar 17, 2004 1.016 1.037 1.014 1.037 417,243 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.018 235,317 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9919 0.9980 217,520 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9889 1.000 308,483 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.026 215,542 -0.01(-0.83%)
Mar 10, 2004 1.029 1.039 1.026 1.034 320,347 -0.00(-0.22%)
Mar 09, 2004 1.016 1.037 1.016 1.036 377,694 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.016 122,602 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,512 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,038 +0.01(+0.53%)
Mar 03, 2004 0.9798 1.001 0.9798 1.001 158,196 +0.02(+1.75%)
Mar 02, 2004 0.9861 0.9962 0.9833 0.9833 324,302 +0.00(+0.36%)
Mar 01, 2004 0.9828 0.9940 0.9712 0.9798 270,911 -0.00(-0.31%)
Feb 27, 2004 0.9641 0.9894 0.9634 0.9828 755,388 +0.02(+2.32%)
Feb 26, 2004 0.9570 0.9641 0.9568 0.9606 207,632 -0.00(-0.08%)
Feb 25, 2004 0.9674 0.9687 0.9596 0.9613 425,153 -0.01(-0.63%)
Feb 24, 2004 0.9661 0.9757 0.9661 0.9674 905,675 +0.00(+0.45%)
Feb 23, 2004 0.9616 0.9649 0.9608 0.9631 353,964 +0.00(+0.08%)
Feb 20, 2004 0.9709 0.9709 0.9537 0.9623 266,956 -0.01(-0.89%)
Feb 19, 2004 0.9692 0.9747 0.9684 0.9709 261,024 -0.00(-0.26%)
Feb 18, 2004 0.9886 0.9886 0.9727 0.9735 126,557 -0.02(-1.53%)
Feb 17, 2004 0.9912 0.9972 0.9841 0.9886 110,737 +0.01(+1.51%)
Feb 13, 2004 0.9803 0.9859 0.9704 0.9740 189,835 +0.00(+0.36%)
Feb 12, 2004 0.9770 0.9808 0.9704 0.9704 195,768 -0.01(-0.70%)
Feb 11, 2004 0.9765 0.9886 0.9735 0.9773 326,280 -0.00(-0.41%)
Feb 10, 2004 0.9886 0.9924 0.9795 0.9813 357,919 +0.00(+0.00%)
Feb 09, 2004 0.9740 0.9831 0.9737 0.9813 170,061 +0.01(+0.91%)
Feb 06, 2004 0.9684 0.9725 0.9682 0.9725 158,196 +0.01(+1.53%)
Feb 05, 2004 0.9659 0.9659 0.9578 0.9578 83,053 -0.00(-0.45%)
Feb 04, 2004 0.9563 0.9687 0.9563 0.9621 65,256 -0.01(-0.60%)
Feb 03, 2004 0.9798 0.9798 0.9666 0.9679 189,835 -0.01(-1.01%)
Feb 02, 2004 0.9697 0.9869 0.9684 0.9778 152,264 +0.01(+0.55%)
Jan 30, 2004 0.9886 0.9886 0.9634 0.9725 290,686 -0.01(-1.18%)
Jan 29, 2004 1.003 1.003 0.9823 0.9841 211,587 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9988 0.9993 116,669 -0.02(-1.96%)
Jan 27, 2004 1.014 1.039 1.014 1.019 247,182 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,602 +0.00(+0.10%)
Jan 23, 2004 1.018 1.018 1.005 1.011 199,723 -0.01(-1.43%)
Jan 22, 2004 1.024 1.026 1.020 1.025 122,602 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.015 1.019 355,942 -0.02(-1.71%)
Jan 20, 2004 1.048 1.048 1.034 1.037 122,602 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.048 150,286 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,278 +0.00(+0.31%)
Jan 14, 2004 1.059 1.059 1.046 1.049 81,075 -0.01(-1.21%)
Jan 13, 2004 1.065 1.070 1.061 1.061 55,368 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,549 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,331 +0.01(+1.03%)
Jan 08, 2004 1.056 1.059 1.055 1.057 100,850 +0.00(+0.36%)
Jan 07, 2004 1.053 1.056 1.053 1.053 122,602 -0.00(-0.10%)
Jan 06, 2004 1.055 1.056 1.038 1.054 255,091 -0.00(-0.22%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,325 -0.00(-0.33%)
Jan 02, 2004 1.046 1.060 1.046 1.060 179,948 +0.01(+1.30%)
Dec 31, 2003 1.047 1.049 1.045 1.047 19,774 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,872 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,752 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9616 1.038 13,842 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,737 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,391 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,001 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,632 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,384 -0.01(-0.96%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,301 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,106 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,098 -0.00(-0.17%)
Dec 12, 2003 1.026 1.029 1.020 1.029 494,364 +0.01(+1.24%)
Dec 11, 2003 0.9988 1.016 0.9983 1.016 237,294 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,347 -0.00(-0.47%)
Dec 09, 2003 1.027 1.027 1.019 1.021 138,421 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,233 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,616 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,235 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,323 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,143 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,874 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,797 -0.00(-0.36%)
Nov 26, 2003 1.043 1.046 1.041 1.043 154,241 +0.01(+0.66%)
Nov 25, 2003 1.037 1.038 1.035 1.036 245,204 +0.01(+0.52%)
Nov 24, 2003 1.040 1.040 1.031 1.031 168,083 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,460 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,325 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,256 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,436 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.023 1.023 77,120 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,963 -0.00(-0.42%)
Nov 13, 2003 1.032 1.037 1.032 1.033 59,323 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,512 +0.00(+0.30%)
Nov 11, 2003 1.024 1.027 1.023 1.027 43,504 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,911 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,053 +0.02(+1.68%)
Nov 06, 2003 0.9993 1.002 0.9919 0.9937 126,557 -0.01(-0.63%)
Nov 05, 2003 0.9894 1.007 1.000 1.000 183,903 -0.00(-0.18%)
Nov 04, 2003 0.9894 1.002 0.9894 1.002 223,452 +0.02(+1.98%)
Nov 03, 2003 0.9952 0.9952 0.9785 0.9823 132,489 -0.01(-1.04%)
Oct 31, 2003 0.9720 0.9962 0.9720 0.9927 310,460 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9785 0.9785 553,687 -0.02(-1.80%)
Oct 29, 2003 0.9909 0.9988 0.9793 0.9965 104,805 +0.01(+1.44%)
Oct 28, 2003 0.9768 0.9836 0.9768 0.9823 128,534 +0.01(+0.57%)
Oct 27, 2003 0.9745 0.9770 0.9722 0.9768 81,075 +0.00(+0.26%)
Oct 24, 2003 0.9803 0.9808 0.9742 0.9742 122,602 -0.01(-0.59%)
Oct 23, 2003 0.9838 0.9846 0.9800 0.9800 81,075 -0.01(-0.56%)
Oct 22, 2003 0.9811 0.9881 0.9811 0.9856 164,128 +0.01(+0.72%)
Oct 21, 2003 0.9709 0.9800 0.9704 0.9785 75,143 +0.01(+1.04%)
Oct 20, 2003 0.9752 0.9752 0.9684 0.9684 63,278 -0.00(-0.21%)
Oct 17, 2003 0.9715 0.9735 0.9704 0.9704 92,940 +0.00(+0.29%)
Oct 16, 2003 0.9558 0.9677 0.9646 0.9677 148,309 +0.01(+1.35%)
Oct 15, 2003 0.9535 0.9548 0.9535 0.9548 33,616 +0.00(+0.11%)
Oct 14, 2003 0.9532 0.9545 0.9512 0.9537 274,866 -0.00(-0.45%)
Oct 13, 2003 0.9502 0.9580 0.9530 0.9580 138,421 +0.01(+0.82%)
Oct 10, 2003 0.9343 0.9512 0.9343 0.9502 304,528 +0.02(+2.34%)
Oct 09, 2003 0.9320 0.9325 0.9252 0.9285 429,108 +0.00(+0.05%)
Oct 08, 2003 0.9350 0.9378 0.9325 0.9280 177,971 -0.01(-0.89%)
Oct 07, 2003 0.9391 0.9406 0.9363 0.9363 148,309 +0.01(+0.73%)
Oct 06, 2003 0.9103 0.9310 0.9103 0.9295 126,557 +0.02(+2.20%)
Oct 03, 2003 0.9125 0.9125 0.9113 0.9095 13,842 -0.00(-0.08%)
Oct 02, 2003 0.9077 0.9120 0.9077 0.9103 124,579 +0.01(+0.84%)
Oct 01, 2003 0.9004 0.9042 0.9004 0.9027 146,331 +0.00(+0.20%)
Sep 30, 2003 0.9075 0.9077 0.8976 0.9009 478,544 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9044 0.9027 0.9037 39,549 +0.00(+0.17%)
Sep 26, 2003 0.9014 0.9022 0.9014 0.9022 15,819 -0.00(-0.53%)
Sep 25, 2003 0.9181 0.9110 0.9065 0.9070 114,692 -0.01(-1.21%)
Sep 24, 2003 0.9206 0.9206 0.9171 0.9181 61,301 -0.00(-0.33%)
Sep 23, 2003 0.9166 0.9206 0.9110 0.9211 276,843 +0.00(+0.50%)
Sep 22, 2003 0.9305 0.9305 0.9166 0.9166 134,467 -0.01(-1.49%)
Sep 19, 2003 0.9388 0.9419 0.9340 0.9305 152,264 +0.01(+0.79%)
Sep 18, 2003 0.9181 0.9232 0.9181 0.9232 96,895 -0.01(-0.79%)
Sep 17, 2003 0.9325 0.9325 0.9290 0.9305 75,143 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9211 0.9171 0.9211 41,526 +0.00(+0.33%)
Sep 15, 2003 0.9085 0.9191 0.9085 0.9181 280,798 +0.00(+0.36%)
Sep 12, 2003 0.9168 0.9232 0.9148 0.9148 37,571 -0.00(-0.33%)
Sep 11, 2003 0.9209 0.9209 0.9143 0.9178 294,641 -0.01(-0.68%)
Sep 10, 2003 0.9249 0.9300 0.9242 0.9242 43,504 +0.00(+0.16%)
Sep 09, 2003 0.9262 0.9280 0.9214 0.9226 146,331 -0.00(-0.44%)
Sep 08, 2003 0.9363 0.9363 0.9259 0.9267 185,880 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9386 0.9431 31,639 -0.00(-0.43%)
Sep 04, 2003 0.9545 0.9545 0.9368 0.9472 63,278 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9459 0.9333 0.9459 122,602 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9320 0.9206 0.9290 348,032 -0.00(-0.16%)
Aug 29, 2003 0.9257 0.9310 0.9257 0.9305 11,864 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9277 0.9186 0.9242 440,972 -0.00(-0.03%)
Aug 27, 2003 0.9264 0.9269 0.9219 0.9244 67,233 -0.02(-1.80%)
Aug 26, 2003 0.9287 0.9414 0.9287 0.9414 138,421 +0.02(+1.75%)
Aug 25, 2003 0.9267 0.9287 0.9252 0.9252 33,616 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9257 0.9204 0.9242 37,571 -0.00(-0.16%)
Aug 21, 2003 0.9229 0.9267 0.9219 0.9257 104,805 +0.00(+0.16%)
Aug 20, 2003 0.9221 0.9242 0.9214 0.9242 17,797 -0.00(-0.14%)
Aug 19, 2003 0.9254 0.9259 0.9234 0.9254 55,368 -0.00(-0.52%)
Aug 18, 2003 0.9343 0.9353 0.9302 0.9302 53,391 -0.00(-0.24%)
Aug 15, 2003 0.9340 0.9343 0.9325 0.9325 85,030 -0.00(-0.32%)
Aug 14, 2003 0.9373 0.9373 0.9338 0.9355 130,512 -0.01(-0.62%)
Aug 13, 2003 0.9406 0.9444 0.9388 0.9414 183,903 -0.00(-0.16%)
Aug 12, 2003 0.9406 0.9457 0.9343 0.9429 201,700 +0.00(+0.38%)
Aug 11, 2003 0.9153 0.9421 0.9135 0.9393 217,520 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9133 0.9007 0.9115 59,323 +0.01(+1.12%)
Aug 07, 2003 0.8928 0.9019 0.8928 0.9014 57,346 +0.01(+0.71%)
Aug 06, 2003 0.8837 0.9001 0.8799 0.8951 1,702,590 -0.00(-0.51%)
Aug 05, 2003 0.8989 0.9004 0.8910 0.8996 126,557 -0.01(-0.75%)
Aug 04, 2003 0.9095 0.9095 0.8976 0.9065 94,917 +0.00(+0.14%)
Aug 01, 2003 0.9060 0.9128 0.9052 0.9052 118,647 +0.00(+0.00%)
Jul 31, 2003 0.9065 0.9108 0.9007 0.9052 373,739 -0.00(-0.47%)
Jul 30, 2003 0.9128 0.9128 0.9052 0.9095 211,587 -0.01(-0.77%)
Jul 29, 2003 0.9315 0.9315 0.9166 0.9166 132,489 -0.01(-1.31%)
Jul 28, 2003 0.9224 0.9333 0.9224 0.9287 496,341 +0.01(+1.05%)
Jul 25, 2003 0.9135 0.9282 0.9135 0.9191 203,678 +0.01(+0.92%)
Jul 24, 2003 0.9065 0.9204 0.9027 0.9108 241,249 +0.01(+0.87%)
Jul 23, 2003 0.8936 0.9029 0.8936 0.9029 77,120 +0.01(+1.36%)
Jul 22, 2003 0.8964 0.8964 0.8905 0.8908 174,016 -0.01(-1.09%)
Jul 21, 2003 0.8928 0.9007 0.8928 0.9007 138,421 +0.01(+0.76%)
Jul 18, 2003 0.8938 0.8938 0.8895 0.8938 88,985 -0.01(-0.59%)
Jul 17, 2003 0.8989 0.9017 0.8989 0.8991 49,436 -0.00(-0.53%)
Jul 16, 2003 0.9029 0.9095 0.9014 0.9039 87,008 +0.00(+0.17%)
Jul 15, 2003 0.9012 0.9032 0.8991 0.9024 73,165 -0.01(-1.22%)
Jul 14, 2003 0.9065 0.9135 0.9065 0.9135 31,639 +0.01(+0.98%)
Jul 11, 2003 0.8996 0.9080 0.8996 0.9047 221,475 +0.01(+0.62%)
Jul 10, 2003 0.8979 0.8991 0.8946 0.8991 41,526 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9057 0.8999 0.9057 195,768 +0.00(+0.28%)
Jul 08, 2003 0.9158 0.9158 0.8996 0.9032 365,829 -0.02(-2.03%)
Jul 07, 2003 0.9128 0.9229 0.9092 0.9219 268,934 -0.00(-0.25%)
Jul 03, 2003 0.9161 0.9267 0.9125 0.9242 193,790 +0.01(+0.61%)
Jul 02, 2003 0.8956 0.9206 0.8946 0.9186 255,091 +0.02(+2.28%)
Jul 01, 2003 0.8994 0.8994 0.8981 0.8981 3,954 -0.00(-0.28%)
Jun 30, 2003 0.8873 0.9014 0.8809 0.9007 771,208 +0.01(+1.37%)
Jun 27, 2003 0.8774 0.8913 0.8721 0.8885 1,360,490 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8761 0.8797 462,724 -0.02(-2.63%)
Jun 25, 2003 0.9027 0.9057 0.9007 0.9034 104,805 +0.00(+0.42%)
Jun 24, 2003 0.9009 0.9062 0.8900 0.8996 148,309 -0.00(-0.03%)
Jun 23, 2003 0.9115 0.9115 0.8989 0.8999 177,971 -0.01(-1.55%)
Jun 20, 2003 0.9178 0.9191 0.9067 0.9141 332,212 -0.01(-0.74%)
Jun 19, 2003 0.9254 0.9254 0.9075 0.9209 597,191 -0.01(-0.60%)
Jun 18, 2003 0.9262 0.9295 0.9249 0.9264 162,151 -0.00(-0.05%)
Jun 17, 2003 0.9211 0.9280 0.9191 0.9269 57,346 +0.01(+0.66%)
Jun 16, 2003 0.9166 0.9219 0.9085 0.9209 166,106 +0.00(+0.52%)
Jun 13, 2003 0.9158 0.9191 0.9052 0.9161 247,182 +0.01(+0.72%)
Jun 12, 2003 0.8951 0.9115 0.8951 0.9095 207,632 +0.01(+1.61%)
Jun 11, 2003 0.8943 0.8958 0.8850 0.8951 322,325 +0.00(+0.43%)
Jun 10, 2003 0.8739 0.8915 0.8698 0.8913 239,272 +0.02(+2.00%)
Jun 09, 2003 0.8756 0.8759 0.8733 0.8739 65,256 -0.00(-0.20%)
Jun 06, 2003 0.8787 0.8804 0.8754 0.8756 579,394 -0.00(-0.14%)
Jun 05, 2003 0.8713 0.8779 0.8708 0.8769 130,512 +0.01(+0.96%)
Jun 04, 2003 0.8607 0.8685 0.8607 0.8685 217,520 +0.01(+1.39%)
Jun 03, 2003 0.8579 0.8597 0.8425 0.8567 215,542 -0.00(-0.15%)
Jun 02, 2003 0.8622 0.8622 0.8529 0.8579 344,077 -0.01(-0.59%)
May 30, 2003 0.8610 0.8678 0.8587 0.8630 150,286 +0.00(+0.47%)
May 29, 2003 0.8470 0.8592 0.8470 0.8589 318,370 +0.01(+1.22%)
May 28, 2003 0.8653 0.8653 0.8478 0.8486 514,138 -0.03(-2.89%)
May 27, 2003 0.8728 0.8817 0.8647 0.8739 270,911 +0.00(+0.14%)
May 23, 2003 0.8701 0.8726 0.8597 0.8726 286,731 -0.00(-0.14%)
May 22, 2003 0.8850 0.8850 0.8718 0.8739 512,161 -0.01(-1.29%)
May 21, 2003 0.8822 0.8852 0.8754 0.8852 205,655 +0.00(+0.17%)
May 20, 2003 0.8698 0.8842 0.8627 0.8837 502,273 +0.01(+1.69%)
May 19, 2003 0.8660 0.8698 0.8647 0.8690 100,850 -0.01(-0.81%)
May 16, 2003 0.8647 0.8817 0.8647 0.8761 1,860,786 +0.03(+2.97%)
May 15, 2003 0.8486 0.8526 0.8468 0.8508 136,444 +0.00(+0.21%)
May 14, 2003 0.8443 0.8521 0.8422 0.8491 146,331 +0.01(+1.08%)
May 13, 2003 0.8192 0.8400 0.8192 0.8400 217,520 +0.02(+2.53%)
May 12, 2003 0.8182 0.8240 0.8180 0.8192 379,671 +0.00(+0.34%)
May 09, 2003 0.8094 0.8175 0.8094 0.8165 636,741 +0.01(+1.00%)
May 08, 2003 0.8041 0.8084 0.8013 0.8084 350,009 +0.01(+0.66%)
May 07, 2003 0.8033 0.8122 0.7995 0.8031 276,843 -0.00(-0.50%)
May 06, 2003 0.7927 0.8111 0.7927 0.8071 571,484 +0.01(+1.82%)
May 05, 2003 0.7869 0.7945 0.7869 0.7927 213,565 +0.01(+1.03%)
May 02, 2003 0.7836 0.7889 0.7747 0.7846 110,737 +0.00(+0.32%)
May 01, 2003 0.7725 0.7828 0.7717 0.7821 302,550 +0.01(+1.74%)
Apr 30, 2003 0.7654 0.7712 0.7636 0.7687 334,190 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7636 0.7573 0.7621 67,233 +0.00(+0.33%)
Apr 28, 2003 0.7540 0.7631 0.7540 0.7596 175,993 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,737 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7550 0.7457 0.7522 108,760 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7482 0.7482 353,964 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7535 0.7568 257,069 +0.00(+0.37%)
Apr 21, 2003 0.7593 0.7601 0.7540 0.7540 179,948 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7578 0.7477 0.7570 88,985 +0.01(+1.63%)
Apr 16, 2003 0.7636 0.7636 0.7446 0.7449 419,220 -0.02(-2.22%)
Apr 15, 2003 0.7598 0.7694 0.7578 0.7618 199,723 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7626 0.7560 0.7606 128,534 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7583 0.7583 106,782 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,827 +0.01(+1.38%)
Apr 09, 2003 0.7560 0.7560 0.7494 0.7512 185,880 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7548 0.7568 55,368 -0.00(-0.07%)
Apr 07, 2003 0.7497 0.7578 0.7472 0.7573 132,489 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,165 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7535 108,760 -0.00(-0.10%)
Apr 02, 2003 0.7512 0.7573 0.7512 0.7543 237,294 +0.00(+0.61%)
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.