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

Enbridge (NY: ENB )

37.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 1.058 1.058 1.044 1.048 227,179 -0.01(-1.09%)
Mar 30, 2004 1.062 1.065 1.056 1.059 339,798 -0.00(-0.24%)
Mar 29, 2004 1.059 1.069 1.056 1.062 370,865 +0.00(+0.32%)
Mar 26, 2004 1.066 1.070 1.051 1.059 520,377 +0.00(+0.15%)
Mar 25, 2004 1.042 1.061 1.042 1.057 163,103 +0.02(+1.63%)
Mar 24, 2004 1.049 1.049 1.028 1.040 271,838 -0.02(-1.44%)
Mar 23, 2004 1.053 1.055 1.035 1.055 1,112,597 +0.00(+0.20%)
Mar 22, 2004 1.057 1.060 1.051 1.053 741,731 -0.00(-0.37%)
Mar 19, 2004 1.059 1.066 1.057 1.057 95,143 -0.00(-0.44%)
Mar 18, 2004 1.055 1.063 1.054 1.062 161,161 +0.01(+0.56%)
Mar 17, 2004 1.035 1.056 1.033 1.056 409,699 +0.02(+1.79%)
Mar 16, 2004 1.020 1.052 1.020 1.037 231,062 +0.02(+2.05%)
Mar 15, 2004 1.027 1.027 1.010 1.016 213,587 -0.00(-0.23%)
Mar 12, 2004 1.036 1.036 1.007 1.019 302,906 -0.03(-2.47%)
Mar 11, 2004 1.045 1.046 1.039 1.044 211,645 -0.01(-0.83%)
Mar 10, 2004 1.048 1.059 1.045 1.053 314,556 -0.00(-0.22%)
Mar 09, 2004 1.035 1.056 1.035 1.056 370,865 +0.02(+1.97%)
Mar 08, 2004 1.031 1.037 1.031 1.035 120,385 +0.00(+0.22%)
Mar 05, 2004 1.032 1.036 1.032 1.033 128,152 +0.01(+0.83%)
Mar 04, 2004 1.019 1.027 1.019 1.024 168,928 +0.01(+0.53%)
Mar 03, 2004 0.9978 1.020 0.9978 1.019 155,336 +0.02(+1.75%)
Mar 02, 2004 1.004 1.015 1.001 1.001 318,439 +0.00(+0.36%)
Mar 01, 2004 1.001 1.012 0.9891 0.9978 266,013 -0.00(-0.31%)
Feb 27, 2004 0.9819 1.008 0.9811 1.001 741,731 +0.02(+2.32%)
Feb 26, 2004 0.9747 0.9819 0.9744 0.9783 203,879 -0.00(-0.08%)
Feb 25, 2004 0.9852 0.9865 0.9772 0.9790 417,466 -0.01(-0.63%)
Feb 24, 2004 0.9839 0.9937 0.9839 0.9852 889,301 +0.00(+0.45%)
Feb 23, 2004 0.9793 0.9826 0.9785 0.9808 347,565 +0.00(+0.08%)
Feb 20, 2004 0.9888 0.9888 0.9713 0.9801 262,130 -0.01(-0.89%)
Feb 19, 2004 0.9870 0.9927 0.9862 0.9888 256,305 -0.00(-0.26%)
Feb 18, 2004 1.007 1.007 0.9906 0.9914 124,269 -0.02(-1.53%)
Feb 17, 2004 1.009 1.016 1.002 1.007 108,735 +0.01(+1.51%)
Feb 13, 2004 0.9983 1.004 0.9883 0.9919 186,403 +0.00(+0.36%)
Feb 12, 2004 0.9950 0.9989 0.9883 0.9883 192,228 -0.01(-0.70%)
Feb 11, 2004 0.9945 1.007 0.9914 0.9953 320,381 -0.00(-0.41%)
Feb 10, 2004 1.007 1.011 0.9976 0.9994 351,448 +0.00(+0.00%)
Feb 09, 2004 0.9919 1.001 0.9917 0.9994 166,986 +0.01(+0.91%)
Feb 06, 2004 0.9862 0.9904 0.9860 0.9904 155,336 +0.01(+1.53%)
Feb 05, 2004 0.9837 0.9837 0.9754 0.9754 81,551 -0.00(-0.45%)
Feb 04, 2004 0.9739 0.9865 0.9739 0.9798 64,076 -0.01(-0.60%)
Feb 03, 2004 0.9978 0.9978 0.9844 0.9857 186,403 -0.01(-1.01%)
Feb 02, 2004 0.9875 1.005 0.9862 0.9958 149,511 +0.01(+0.55%)
Jan 30, 2004 1.007 1.007 0.9811 0.9904 285,430 -0.01(-1.18%)
Jan 29, 2004 1.021 1.021 1.000 1.002 207,762 -0.02(-1.52%)
Jan 28, 2004 1.033 1.033 1.017 1.018 114,560 -0.02(-1.96%)
Jan 27, 2004 1.033 1.059 1.033 1.038 242,713 +0.01(+0.75%)
Jan 26, 2004 1.037 1.039 1.030 1.030 120,385 +0.00(+0.10%)
Jan 23, 2004 1.037 1.037 1.024 1.029 196,112 -0.01(-1.43%)
Jan 22, 2004 1.043 1.045 1.039 1.044 120,385 +0.01(+0.62%)
Jan 21, 2004 1.051 1.052 1.034 1.038 349,506 -0.02(-1.71%)
Jan 20, 2004 1.067 1.067 1.053 1.056 120,385 -0.01(-1.04%)
Jan 16, 2004 1.071 1.071 1.060 1.067 147,569 -0.00(-0.41%)
Jan 15, 2004 1.061 1.071 1.059 1.071 62,134 +0.00(+0.31%)
Jan 14, 2004 1.079 1.079 1.065 1.068 79,609 -0.01(-1.21%)
Jan 13, 2004 1.085 1.089 1.080 1.081 54,367 -0.00(-0.07%)
Jan 12, 2004 1.082 1.085 1.078 1.082 38,834 -0.01(-0.54%)
Jan 09, 2004 1.087 1.090 1.087 1.088 143,686 +0.01(+1.03%)
Jan 08, 2004 1.075 1.079 1.074 1.077 99,026 +0.00(+0.36%)
Jan 07, 2004 1.072 1.076 1.072 1.073 120,385 -0.00(-0.10%)
Jan 06, 2004 1.075 1.076 1.058 1.074 250,480 -0.00(-0.22%)
Jan 05, 2004 1.087 1.087 1.074 1.076 316,498 -0.00(-0.33%)
Jan 02, 2004 1.065 1.080 1.065 1.080 176,695 +0.01(+1.30%)
Dec 31, 2003 1.066 1.068 1.064 1.066 19,417 +0.00(+0.12%)
Dec 30, 2003 1.066 1.073 1.062 1.065 97,085 +0.00(+0.41%)
Dec 29, 2003 1.057 1.060 1.056 1.060 21,358 +0.00(+0.27%)
Dec 26, 2003 1.057 1.061 0.9793 1.057 13,591 -0.00(-0.24%)
Dec 24, 2003 1.030 1.060 1.030 1.060 108,735 +0.02(+2.36%)
Dec 23, 2003 1.046 1.046 1.035 1.035 52,426 -0.01(-0.74%)
Dec 22, 2003 1.022 1.043 1.033 1.043 258,246 +0.02(+2.04%)
Dec 19, 2003 1.032 1.032 1.019 1.022 203,879 -0.01(-0.80%)
Dec 18, 2003 1.033 1.033 1.021 1.031 225,237 -0.01(-0.96%)
Dec 17, 2003 1.035 1.041 1.033 1.041 60,192 -0.00(-0.39%)
Dec 16, 2003 1.049 1.052 1.044 1.045 163,103 -0.00(-0.15%)
Dec 15, 2003 1.049 1.049 1.046 1.046 77,668 -0.00(-0.17%)
Dec 12, 2003 1.044 1.048 1.039 1.048 485,426 +0.01(+1.24%)
Dec 11, 2003 1.017 1.035 1.017 1.035 233,004 +0.00(+0.00%)
Dec 10, 2003 1.042 1.042 1.021 1.035 314,556 -0.00(-0.47%)
Dec 09, 2003 1.045 1.045 1.038 1.040 135,919 -0.01(-0.86%)
Dec 08, 2003 1.043 1.052 1.043 1.049 66,017 +0.01(+0.87%)
Dec 05, 2003 1.038 1.042 1.038 1.040 33,008 +0.01(+0.72%)
Dec 04, 2003 1.051 1.051 1.033 1.033 324,264 -0.02(-2.34%)
Dec 03, 2003 1.058 1.060 1.058 1.057 58,251 +0.01(+1.06%)
Dec 02, 2003 1.034 1.048 1.034 1.046 73,784 +0.01(+0.74%)
Dec 01, 2003 1.030 1.039 1.019 1.039 355,332 -0.02(-1.85%)
Nov 28, 2003 1.061 1.061 1.057 1.058 17,475 -0.00(-0.36%)
Nov 26, 2003 1.062 1.065 1.060 1.062 151,453 +0.01(+0.66%)
Nov 25, 2003 1.056 1.058 1.054 1.055 240,771 +0.01(+0.52%)
Nov 24, 2003 1.060 1.060 1.050 1.050 165,044 -0.02(-1.45%)
Nov 21, 2003 1.061 1.065 1.061 1.065 304,847 +0.00(+0.44%)
Nov 20, 2003 1.053 1.066 1.053 1.060 316,498 +0.02(+1.68%)
Nov 19, 2003 1.038 1.045 1.038 1.043 64,076 +0.01(+0.62%)
Nov 18, 2003 1.037 1.037 1.034 1.036 48,542 -0.00(-0.47%)
Nov 17, 2003 1.050 1.050 1.041 1.041 75,726 -0.01(-0.61%)
Nov 14, 2003 1.052 1.052 1.048 1.048 89,318 -0.00(-0.42%)
Nov 13, 2003 1.051 1.057 1.051 1.052 58,251 +0.00(+0.34%)
Nov 12, 2003 1.046 1.053 1.049 1.049 128,152 +0.00(+0.30%)
Nov 11, 2003 1.043 1.045 1.042 1.045 42,717 -0.00(-0.22%)
Nov 10, 2003 1.033 1.048 1.033 1.048 266,013 +0.02(+1.83%)
Nov 07, 2003 1.026 1.029 1.026 1.029 81,551 +0.02(+1.68%)
Nov 06, 2003 1.018 1.020 1.010 1.012 124,269 -0.01(-0.63%)
Nov 05, 2003 1.008 1.025 1.018 1.018 180,578 -0.00(-0.18%)
Nov 04, 2003 1.008 1.020 1.008 1.020 219,412 +0.02(+1.98%)
Nov 03, 2003 1.014 1.014 0.9965 1.000 130,094 -0.01(-1.04%)
Oct 31, 2003 0.9899 1.015 0.9899 1.011 304,847 +0.01(+1.45%)
Oct 30, 2003 1.022 1.022 0.9965 0.9965 543,677 -0.02(-1.80%)
Oct 29, 2003 1.009 1.017 0.9973 1.015 102,910 +0.01(+1.44%)
Oct 28, 2003 0.9947 1.002 0.9947 1.000 126,210 +0.01(+0.57%)
Oct 27, 2003 0.9924 0.9950 0.9901 0.9947 79,609 +0.00(+0.26%)
Oct 24, 2003 0.9983 0.9989 0.9922 0.9922 120,385 -0.01(-0.59%)
Oct 23, 2003 1.002 1.003 0.9981 0.9981 79,609 -0.01(-0.56%)
Oct 22, 2003 0.9991 1.006 0.9991 1.004 161,161 +0.01(+0.72%)
Oct 21, 2003 0.9888 0.9981 0.9883 0.9965 73,784 +0.01(+1.04%)
Oct 20, 2003 0.9932 0.9932 0.9862 0.9862 62,134 -0.00(-0.21%)
Oct 17, 2003 0.9893 0.9914 0.9883 0.9883 91,260 +0.00(+0.29%)
Oct 16, 2003 0.9734 0.9855 0.9824 0.9855 145,627 +0.01(+1.35%)
Oct 15, 2003 0.9711 0.9723 0.9711 0.9723 33,008 +0.00(+0.11%)
Oct 14, 2003 0.9708 0.9721 0.9687 0.9713 269,897 -0.00(-0.45%)
Oct 13, 2003 0.9677 0.9757 0.9705 0.9757 135,919 +0.01(+0.82%)
Oct 10, 2003 0.9515 0.9687 0.9515 0.9677 299,022 +0.02(+2.34%)
Oct 09, 2003 0.9492 0.9497 0.9422 0.9456 421,350 +0.00(+0.05%)
Oct 08, 2003 0.9523 0.9551 0.9497 0.9450 174,753 -0.01(-0.89%)
Oct 07, 2003 0.9564 0.9579 0.9535 0.9535 145,627 +0.01(+0.73%)
Oct 06, 2003 0.9270 0.9481 0.9270 0.9466 124,269 +0.02(+2.20%)
Oct 03, 2003 0.9293 0.9293 0.9281 0.9262 13,591 -0.00(-0.08%)
Oct 02, 2003 0.9244 0.9288 0.9244 0.9270 122,327 +0.01(+0.84%)
Oct 01, 2003 0.9170 0.9208 0.9170 0.9193 143,686 +0.00(+0.20%)
Sep 30, 2003 0.9242 0.9244 0.9141 0.9175 469,892 -0.00(-0.31%)
Sep 29, 2003 0.9193 0.9211 0.9193 0.9203 38,834 +0.00(+0.17%)
Sep 26, 2003 0.9180 0.9188 0.9180 0.9188 15,533 -0.00(-0.53%)
Sep 25, 2003 0.9350 0.9278 0.9232 0.9237 112,618 -0.01(-1.21%)
Sep 24, 2003 0.9376 0.9376 0.9340 0.9350 60,192 -0.00(-0.33%)
Sep 23, 2003 0.9335 0.9376 0.9278 0.9381 271,838 +0.00(+0.50%)
Sep 22, 2003 0.9476 0.9476 0.9335 0.9335 132,035 -0.01(-1.49%)
Sep 19, 2003 0.9561 0.9592 0.9512 0.9476 149,511 +0.01(+0.79%)
Sep 18, 2003 0.9350 0.9402 0.9350 0.9402 95,143 -0.01(-0.79%)
Sep 17, 2003 0.9497 0.9497 0.9461 0.9476 73,784 +0.01(+1.02%)
Sep 16, 2003 0.9373 0.9381 0.9340 0.9381 40,775 +0.00(+0.33%)
Sep 15, 2003 0.9252 0.9360 0.9252 0.9350 275,722 +0.00(+0.36%)
Sep 12, 2003 0.9337 0.9402 0.9317 0.9317 36,892 -0.00(-0.33%)
Sep 11, 2003 0.9378 0.9378 0.9311 0.9347 289,314 -0.01(-0.68%)
Sep 10, 2003 0.9420 0.9471 0.9412 0.9412 42,717 +0.00(+0.16%)
Sep 09, 2003 0.9432 0.9450 0.9384 0.9396 143,686 -0.00(-0.44%)
Sep 08, 2003 0.9535 0.9535 0.9430 0.9438 182,520 -0.02(-1.74%)
Sep 05, 2003 0.9626 0.9626 0.9559 0.9605 31,067 -0.00(-0.43%)
Sep 04, 2003 0.9721 0.9721 0.9541 0.9646 62,134 +0.00(+0.13%)
Sep 03, 2003 0.9505 0.9633 0.9505 0.9633 120,385 +0.02(+1.82%)
Sep 02, 2003 0.9412 0.9492 0.9376 0.9461 341,740 -0.00(-0.16%)
Aug 29, 2003 0.9427 0.9481 0.9427 0.9476 11,650 +0.01(+0.68%)
Aug 28, 2003 0.9402 0.9448 0.9355 0.9412 433,000 -0.00(-0.03%)
Aug 27, 2003 0.9435 0.9440 0.9389 0.9414 66,017 -0.02(-1.80%)
Aug 26, 2003 0.9458 0.9587 0.9458 0.9587 135,919 +0.02(+1.75%)
Aug 25, 2003 0.9438 0.9458 0.9422 0.9422 33,008 +0.00(+0.11%)
Aug 22, 2003 0.9373 0.9427 0.9373 0.9412 36,892 -0.00(-0.16%)
Aug 21, 2003 0.9399 0.9438 0.9389 0.9427 102,910 +0.00(+0.16%)
Aug 20, 2003 0.9391 0.9412 0.9384 0.9412 17,475 -0.00(-0.14%)
Aug 19, 2003 0.9425 0.9430 0.9404 0.9425 54,367 -0.00(-0.52%)
Aug 18, 2003 0.9515 0.9525 0.9474 0.9474 52,426 -0.00(-0.24%)
Aug 15, 2003 0.9512 0.9515 0.9497 0.9497 83,493 -0.00(-0.32%)
Aug 14, 2003 0.9546 0.9546 0.9510 0.9528 128,152 -0.01(-0.62%)
Aug 13, 2003 0.9579 0.9618 0.9561 0.9587 180,578 -0.00(-0.16%)
Aug 12, 2003 0.9579 0.9631 0.9515 0.9602 198,053 +0.00(+0.38%)
Aug 11, 2003 0.9322 0.9595 0.9304 0.9566 213,587 +0.03(+3.05%)
Aug 08, 2003 0.9172 0.9301 0.9172 0.9283 58,251 +0.01(+1.12%)
Aug 07, 2003 0.9093 0.9185 0.9093 0.9180 56,309 +0.01(+0.71%)
Aug 06, 2003 0.9000 0.9167 0.8961 0.9116 1,671,808 -0.00(-0.51%)
Aug 05, 2003 0.9154 0.9170 0.9074 0.9162 124,269 -0.01(-0.75%)
Aug 04, 2003 0.9262 0.9262 0.9141 0.9232 93,201 +0.00(+0.14%)
Aug 01, 2003 0.9226 0.9296 0.9219 0.9219 116,502 +0.00(+0.00%)
Jul 31, 2003 0.9232 0.9275 0.9172 0.9219 366,982 -0.00(-0.47%)
Jul 30, 2003 0.9296 0.9296 0.9219 0.9262 207,762 -0.01(-0.77%)
Jul 29, 2003 0.9487 0.9487 0.9335 0.9335 130,094 -0.01(-1.31%)
Jul 28, 2003 0.9394 0.9505 0.9394 0.9458 487,368 +0.01(+1.05%)
Jul 25, 2003 0.9304 0.9453 0.9304 0.9360 199,995 +0.01(+0.92%)
Jul 24, 2003 0.9232 0.9373 0.9193 0.9275 236,888 +0.01(+0.87%)
Jul 23, 2003 0.9100 0.9196 0.9100 0.9196 75,726 +0.01(+1.36%)
Jul 22, 2003 0.9129 0.9129 0.9069 0.9072 170,870 -0.01(-1.09%)
Jul 21, 2003 0.9093 0.9172 0.9093 0.9172 135,919 +0.01(+0.76%)
Jul 18, 2003 0.9103 0.9103 0.9059 0.9103 87,376 -0.01(-0.59%)
Jul 17, 2003 0.9154 0.9183 0.9154 0.9157 48,542 -0.00(-0.53%)
Jul 16, 2003 0.9196 0.9262 0.9180 0.9206 85,435 +0.00(+0.17%)
Jul 15, 2003 0.9177 0.9198 0.9157 0.9190 71,843 -0.01(-1.22%)
Jul 14, 2003 0.9232 0.9304 0.9232 0.9304 31,067 +0.01(+0.98%)
Jul 11, 2003 0.9162 0.9247 0.9162 0.9214 217,471 +0.01(+0.62%)
Jul 10, 2003 0.9144 0.9157 0.9111 0.9157 40,775 -0.01(-0.73%)
Jul 09, 2003 0.9167 0.9224 0.9165 0.9224 192,228 +0.00(+0.28%)
Jul 08, 2003 0.9327 0.9327 0.9162 0.9198 359,215 -0.02(-2.03%)
Jul 07, 2003 0.9296 0.9399 0.9260 0.9389 264,071 -0.00(-0.25%)
Jul 03, 2003 0.9329 0.9438 0.9293 0.9412 190,287 +0.01(+0.61%)
Jul 02, 2003 0.9121 0.9376 0.9111 0.9355 250,480 +0.02(+2.28%)
Jul 01, 2003 0.9159 0.9159 0.9147 0.9147 3,883 -0.00(-0.28%)
Jun 30, 2003 0.9036 0.9180 0.8971 0.9172 757,265 +0.01(+1.37%)
Jun 27, 2003 0.8935 0.9077 0.8881 0.9049 1,335,893 +0.01(+1.01%)
Jun 26, 2003 0.9167 0.9167 0.8923 0.8959 454,359 -0.02(-2.63%)
Jun 25, 2003 0.9193 0.9224 0.9172 0.9201 102,910 +0.00(+0.42%)
Jun 24, 2003 0.9175 0.9229 0.9064 0.9162 145,627 -0.00(-0.03%)
Jun 23, 2003 0.9283 0.9283 0.9154 0.9165 174,753 -0.01(-1.55%)
Jun 20, 2003 0.9347 0.9360 0.9234 0.9309 326,206 -0.01(-0.74%)
Jun 19, 2003 0.9425 0.9425 0.9242 0.9378 586,395 -0.01(-0.60%)
Jun 18, 2003 0.9432 0.9466 0.9420 0.9435 159,219 -0.00(-0.05%)
Jun 17, 2003 0.9381 0.9450 0.9360 0.9440 56,309 +0.01(+0.66%)
Jun 16, 2003 0.9335 0.9389 0.9252 0.9378 163,103 +0.00(+0.52%)
Jun 13, 2003 0.9327 0.9360 0.9219 0.9329 242,713 +0.01(+0.72%)
Jun 12, 2003 0.9116 0.9283 0.9116 0.9262 203,879 +0.01(+1.61%)
Jun 11, 2003 0.9108 0.9123 0.9013 0.9116 316,498 +0.00(+0.43%)
Jun 10, 2003 0.8899 0.9080 0.8858 0.9077 234,946 +0.02(+2.00%)
Jun 09, 2003 0.8917 0.8920 0.8894 0.8899 64,076 -0.00(-0.20%)
Jun 06, 2003 0.8948 0.8966 0.8915 0.8917 568,919 -0.00(-0.14%)
Jun 05, 2003 0.8874 0.8941 0.8868 0.8930 128,152 +0.01(+0.96%)
Jun 04, 2003 0.8765 0.8845 0.8765 0.8845 213,587 +0.01(+1.39%)
Jun 03, 2003 0.8737 0.8755 0.8580 0.8724 211,645 -0.00(-0.15%)
Jun 02, 2003 0.8781 0.8781 0.8686 0.8737 337,856 -0.01(-0.59%)
May 30, 2003 0.8768 0.8838 0.8745 0.8789 147,569 +0.00(+0.47%)
May 29, 2003 0.8626 0.8750 0.8626 0.8747 312,614 +0.01(+1.22%)
May 28, 2003 0.8812 0.8812 0.8634 0.8642 504,843 -0.03(-2.89%)
May 27, 2003 0.8889 0.8979 0.8807 0.8899 266,013 +0.00(+0.14%)
May 23, 2003 0.8861 0.8887 0.8755 0.8887 281,547 -0.00(-0.14%)
May 22, 2003 0.9013 0.9013 0.8879 0.8899 502,901 -0.01(-1.29%)
May 21, 2003 0.8984 0.9015 0.8915 0.9015 201,937 +0.00(+0.17%)
May 20, 2003 0.8858 0.9005 0.8786 0.9000 493,193 +0.01(+1.69%)
May 19, 2003 0.8820 0.8858 0.8807 0.8850 99,026 -0.01(-0.81%)
May 16, 2003 0.8807 0.8979 0.8807 0.8923 1,827,144 +0.03(+2.97%)
May 15, 2003 0.8642 0.8683 0.8624 0.8665 133,977 +0.00(+0.21%)
May 14, 2003 0.8598 0.8678 0.8578 0.8647 143,686 +0.01(+1.08%)
May 13, 2003 0.8343 0.8554 0.8343 0.8554 213,587 +0.02(+2.53%)
May 12, 2003 0.8333 0.8392 0.8330 0.8343 372,807 +0.00(+0.34%)
May 09, 2003 0.8243 0.8325 0.8243 0.8315 625,229 +0.01(+1.00%)
May 08, 2003 0.8189 0.8232 0.8160 0.8232 343,681 +0.01(+0.66%)
May 07, 2003 0.8181 0.8271 0.8142 0.8178 271,838 -0.00(-0.50%)
May 06, 2003 0.8073 0.8261 0.8073 0.8220 561,152 +0.01(+1.82%)
May 05, 2003 0.8014 0.8091 0.8014 0.8073 209,704 +0.01(+1.03%)
May 02, 2003 0.7980 0.8034 0.7890 0.7990 108,735 +0.00(+0.32%)
May 01, 2003 0.7867 0.7972 0.7859 0.7965 297,080 +0.01(+1.74%)
Apr 30, 2003 0.7795 0.7854 0.7777 0.7828 328,148 +0.01(+0.86%)
Apr 29, 2003 0.7725 0.7777 0.7712 0.7761 66,017 +0.00(+0.33%)
Apr 28, 2003 0.7679 0.7772 0.7679 0.7735 172,811 +0.01(+1.14%)
Apr 25, 2003 0.7692 0.7707 0.7625 0.7648 108,735 -0.00(-0.17%)
Apr 24, 2003 0.7594 0.7689 0.7594 0.7661 106,793 +0.00(+0.54%)
Apr 23, 2003 0.7759 0.7759 0.7620 0.7620 347,565 -0.01(-1.14%)
Apr 22, 2003 0.7741 0.7784 0.7674 0.7707 252,421 +0.00(+0.37%)
Apr 21, 2003 0.7733 0.7741 0.7679 0.7679 176,695 -0.00(-0.40%)
Apr 17, 2003 0.7614 0.7717 0.7614 0.7710 87,376 +0.01(+1.63%)
Apr 16, 2003 0.7777 0.7777 0.7584 0.7586 411,641 -0.02(-2.22%)
Apr 15, 2003 0.7738 0.7836 0.7717 0.7759 196,112 +0.00(+0.17%)
Apr 14, 2003 0.7712 0.7766 0.7699 0.7746 126,210 +0.00(+0.30%)
Apr 11, 2003 0.7756 0.7761 0.7723 0.7723 104,852 -0.00(-0.43%)
Apr 10, 2003 0.7669 0.7774 0.7669 0.7756 100,968 +0.01(+1.38%)
Apr 09, 2003 0.7699 0.7699 0.7632 0.7650 182,520 -0.01(-0.74%)
Apr 08, 2003 0.7710 0.7710 0.7687 0.7707 54,367 -0.00(-0.07%)
Apr 07, 2003 0.7635 0.7717 0.7609 0.7712 130,094 +0.00(+0.57%)
Apr 04, 2003 0.7658 0.7681 0.7658 0.7669 71,843 -0.00(-0.07%)
Apr 03, 2003 0.7720 0.7720 0.7627 0.7674 106,793 -0.00(-0.10%)
Apr 02, 2003 0.7650 0.7712 0.7650 0.7681 233,004 +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.