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

Enbridge (NY: ENB )

36.76 UNCHANGED
Streaming Delayed 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, 2003 0.7416 0.7583 0.7403 0.7535 114,692 +0.01(+1.60%)
Mar 28, 2003 0.7459 0.7459 0.7398 0.7416 77,120 -0.00(-0.07%)
Mar 27, 2003 0.7482 0.7482 0.7363 0.7421 994,660 -0.01(-1.24%)
Mar 26, 2003 0.7558 0.7570 0.7510 0.7515 462,724 -0.01(-0.93%)
Mar 25, 2003 0.7426 0.7591 0.7348 0.7585 399,446 +0.02(+2.56%)
Mar 24, 2003 0.7497 0.7507 0.7396 0.7396 170,061 -0.01(-0.78%)
Mar 21, 2003 0.7441 0.7494 0.7398 0.7454 611,034 -0.01(-0.67%)
Mar 20, 2003 0.7505 0.7558 0.7505 0.7505 280,798 +0.00(+0.07%)
Mar 19, 2003 0.7525 0.7525 0.7477 0.7500 205,655 -0.00(-0.30%)
Mar 18, 2003 0.7502 0.7535 0.7419 0.7522 601,146 +0.00(+0.24%)
Mar 17, 2003 0.7497 0.7505 0.7426 0.7505 276,843 +0.01(+0.71%)
Mar 14, 2003 0.7371 0.7444 0.7371 0.7451 346,054 +0.01(+1.13%)
Mar 13, 2003 0.7406 0.7424 0.7345 0.7368 259,046 -0.00(-0.27%)
Mar 12, 2003 0.7381 0.7424 0.7358 0.7388 110,737 -0.00(-0.41%)
Mar 11, 2003 0.7396 0.7424 0.7381 0.7419 130,512 +0.00(+0.17%)
Mar 10, 2003 0.7446 0.7462 0.7355 0.7406 353,964 -0.00(-0.14%)
Mar 07, 2003 0.7333 0.7426 0.7333 0.7416 298,595 +0.01(+0.86%)
Mar 06, 2003 0.7358 0.7358 0.7325 0.7353 140,399 +0.00(+0.00%)
Mar 05, 2003 0.7262 0.7355 0.7262 0.7353 506,228 +0.01(+1.79%)
Mar 04, 2003 0.7199 0.7290 0.7196 0.7224 476,567 +0.00(+0.63%)
Mar 03, 2003 0.7247 0.7292 0.7143 0.7178 316,393 -0.00(-0.49%)
Feb 28, 2003 0.7156 0.7234 0.7128 0.7214 452,837 +0.01(+1.17%)
Feb 27, 2003 0.7060 0.7181 0.7060 0.7130 644,650 +0.01(+1.33%)
Feb 26, 2003 0.7017 0.7055 0.6991 0.7037 219,497 +0.00(+0.29%)
Feb 25, 2003 0.7017 0.7017 0.6936 0.7017 344,077 +0.00(+0.40%)
Feb 24, 2003 0.6948 0.7029 0.6948 0.6989 585,327 +0.01(+1.10%)
Feb 21, 2003 0.6943 0.6953 0.6900 0.6913 183,903 -0.00(-0.58%)
Feb 20, 2003 0.6865 0.6991 0.6865 0.6953 565,552 +0.01(+1.48%)
Feb 19, 2003 0.6890 0.6890 0.6852 0.6852 350,009 -0.01(-0.84%)
Feb 18, 2003 0.6898 0.6933 0.6835 0.6910 237,294 -0.00(-0.33%)
Feb 14, 2003 0.6903 0.6961 0.6903 0.6933 231,362 -0.00(-0.15%)
Feb 13, 2003 0.6850 0.6943 0.6850 0.6943 310,460 +0.01(+1.78%)
Feb 12, 2003 0.6908 0.6915 0.6802 0.6822 393,513 -0.01(-1.46%)
Feb 11, 2003 0.6872 0.6936 0.6847 0.6923 514,138 +0.00(+0.55%)
Feb 10, 2003 0.6905 0.6915 0.6832 0.6885 860,193 -0.00(-0.11%)
Feb 07, 2003 0.6885 0.6918 0.6880 0.6893 148,309 -0.00(-0.18%)
Feb 06, 2003 0.6878 0.6905 0.6857 0.6905 191,813 +0.00(+0.11%)
Feb 05, 2003 0.6903 0.6928 0.6865 0.6898 848,328 -0.00(-0.44%)
Feb 04, 2003 0.7017 0.7017 0.6926 0.6928 468,657 -0.01(-1.40%)
Feb 03, 2003 0.7039 0.7049 0.7017 0.7027 310,460 +0.00(+0.18%)
Jan 31, 2003 0.7042 0.7067 0.6979 0.7014 605,101 -0.00(-0.54%)
Jan 30, 2003 0.7206 0.7206 0.7032 0.7052 211,587 -0.01(-2.00%)
Jan 29, 2003 0.7100 0.7259 0.7100 0.7196 270,911 -0.00(-0.04%)
Jan 28, 2003 0.7092 0.7224 0.7092 0.7199 181,926 +0.01(+1.46%)
Jan 27, 2003 0.7080 0.7156 0.7057 0.7095 340,122 -0.00(-0.43%)
Jan 24, 2003 0.7146 0.7148 0.7097 0.7125 348,032 +0.00(+0.04%)
Jan 23, 2003 0.7082 0.7123 0.7075 0.7123 227,407 +0.01(+1.33%)
Jan 22, 2003 0.6963 0.7065 0.6963 0.7029 431,085 +0.01(+0.94%)
Jan 21, 2003 0.6953 0.7004 0.6946 0.6963 587,304 +0.00(+0.62%)
Jan 17, 2003 0.6991 0.7017 0.6908 0.6921 666,402 -0.01(-1.01%)
Jan 16, 2003 0.7067 0.7067 0.6976 0.6991 526,003 -0.00(-0.54%)
Jan 15, 2003 0.6979 0.7062 0.6979 0.7029 446,905 +0.00(+0.69%)
Jan 14, 2003 0.6976 0.7039 0.6974 0.6981 670,357 +0.00(+0.15%)
Jan 13, 2003 0.7032 0.7072 0.6969 0.6971 533,913 -0.01(-1.04%)
Jan 10, 2003 0.7080 0.7080 0.6969 0.7044 407,356 -0.00(-0.39%)
Jan 09, 2003 0.7042 0.7090 0.7042 0.7072 403,401 +0.00(+0.54%)
Jan 08, 2003 0.7100 0.7143 0.7009 0.7034 1,738,184 -0.01(-0.78%)
Jan 07, 2003 0.7095 0.7125 0.7075 0.7090 785,050 -0.00(-0.18%)
Jan 06, 2003 0.7055 0.7171 0.7049 0.7103 777,140 +0.01(+0.90%)
Jan 03, 2003 0.7017 0.7072 0.7009 0.7039 775,163 +0.01(+0.76%)
Jan 02, 2003 0.6913 0.6999 0.6878 0.6986 438,995 +0.01(+1.81%)
Dec 31, 2002 0.6840 0.7032 0.6840 0.6862 375,716 +0.00(+0.04%)
Dec 30, 2002 0.6847 0.6860 0.6774 0.6860 342,099 +0.00(+0.04%)
Dec 27, 2002 0.6852 0.6870 0.6822 0.6857 589,282 +0.00(+0.15%)
Dec 26, 2002 0.6880 0.6880 0.6794 0.6847 160,173 -0.00(-0.48%)
Dec 24, 2002 0.6928 0.6956 0.6878 0.6880 395,491 -0.00(-0.62%)
Dec 23, 2002 0.6878 0.6938 0.6878 0.6923 446,905 +0.00(+0.70%)
Dec 20, 2002 0.6915 0.6915 0.6847 0.6875 306,505 -0.00(-0.33%)
Dec 19, 2002 0.6913 0.6931 0.6878 0.6898 735,613 -0.00(-0.37%)
Dec 18, 2002 0.7004 0.7004 0.6809 0.6923 814,712 -0.01(-1.01%)
Dec 17, 2002 0.6936 0.7012 0.6936 0.6994 185,880 +0.01(+1.10%)
Dec 16, 2002 0.6880 0.6918 0.6822 0.6918 243,227 +0.00(+0.51%)
Dec 13, 2002 0.6880 0.6986 0.6872 0.6883 336,167 -0.00(-0.07%)
Dec 12, 2002 0.6953 0.6986 0.6875 0.6888 346,054 -0.01(-1.73%)
Dec 11, 2002 0.6999 0.7034 0.6953 0.7009 112,715 +0.00(+0.07%)
Dec 10, 2002 0.6953 0.7004 0.6878 0.7004 284,753 +0.00(+0.58%)
Dec 09, 2002 0.6933 0.7029 0.6905 0.6963 462,724 +0.01(+1.18%)
Dec 06, 2002 0.6880 0.6923 0.6880 0.6883 300,573 +0.00(+0.07%)
Dec 05, 2002 0.6817 0.6888 0.6769 0.6878 397,468 +0.01(+1.19%)
Dec 04, 2002 0.6728 0.6819 0.6695 0.6797 231,362 +0.01(+1.13%)
Dec 03, 2002 0.6852 0.6903 0.6688 0.6721 630,808 -0.02(-2.53%)
Dec 02, 2002 0.6953 0.6953 0.6792 0.6895 332,212 -0.01(-1.12%)
Nov 29, 2002 0.7004 0.7027 0.6948 0.6974 104,805 -0.01(-0.76%)
Nov 27, 2002 0.6941 0.7049 0.6941 0.7027 85,030 +0.01(+1.20%)
Nov 26, 2002 0.7087 0.7095 0.6933 0.6943 170,061 -0.01(-1.86%)
Nov 25, 2002 0.7125 0.7168 0.7044 0.7075 233,339 -0.00(-0.18%)
Nov 22, 2002 0.7211 0.7211 0.7062 0.7087 775,163 -0.01(-2.06%)
Nov 21, 2002 0.7292 0.7315 0.7237 0.7237 326,280 -0.00(-0.52%)
Nov 20, 2002 0.7264 0.7277 0.7234 0.7275 122,602 +0.00(+0.10%)
Nov 19, 2002 0.7302 0.7310 0.7226 0.7267 504,251 -0.00(-0.10%)
Nov 18, 2002 0.7398 0.7409 0.7257 0.7275 278,821 -0.01(-1.67%)
Nov 15, 2002 0.7297 0.7419 0.7282 0.7398 207,632 +0.01(+1.07%)
Nov 14, 2002 0.7282 0.7353 0.7226 0.7320 195,768 +0.00(+0.00%)
Nov 13, 2002 0.7340 0.7340 0.7280 0.7320 174,016 -0.00(-0.21%)
Nov 12, 2002 0.7323 0.7393 0.7323 0.7335 338,145 +0.00(+0.17%)
Nov 11, 2002 0.7302 0.7323 0.7234 0.7323 112,715 +0.00(+0.00%)
Nov 08, 2002 0.7232 0.7323 0.7214 0.7323 274,866 +0.01(+1.61%)
Nov 07, 2002 0.7366 0.7401 0.7201 0.7206 456,792 -0.01(-1.69%)
Nov 06, 2002 0.7434 0.7436 0.7272 0.7330 429,108 -0.00(-0.55%)
Nov 05, 2002 0.7229 0.7391 0.7178 0.7371 1,670,950 +0.01(+1.22%)
Nov 04, 2002 0.7280 0.7406 0.7237 0.7282 373,739 -0.00(-0.03%)
Nov 01, 2002 0.7156 0.7287 0.7077 0.7285 215,542 +0.00(+0.59%)
Oct 31, 2002 0.7292 0.7368 0.7214 0.7242 478,544 -0.01(-0.69%)
Oct 30, 2002 0.7383 0.7383 0.7257 0.7292 12,853,468 -0.01(-0.86%)
Oct 29, 2002 0.7474 0.7474 0.7338 0.7355 233,339 -0.01(-1.76%)
Oct 28, 2002 0.7535 0.7580 0.7454 0.7487 618,943 -0.00(-0.64%)
Oct 25, 2002 0.7497 0.7535 0.7449 0.7535 102,827 +0.00(+0.44%)
Oct 24, 2002 0.7553 0.7558 0.7459 0.7502 146,331 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7555 0.7424 0.7543 122,602 +0.01(+1.39%)
Oct 22, 2002 0.7434 0.7500 0.7409 0.7439 593,236 -0.00(-0.10%)
Oct 21, 2002 0.7424 0.7457 0.7381 0.7446 316,393 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7320 0.7484 399,446 +0.01(+0.89%)
Oct 17, 2002 0.7335 0.7419 0.7244 0.7419 753,410 +0.01(+1.14%)
Oct 16, 2002 0.7029 0.7335 0.7029 0.7335 464,702 +0.02(+2.58%)
Oct 15, 2002 0.7257 0.7312 0.7055 0.7151 13,842,196 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7209 0.7183 0.7206 85,030 +0.01(+1.10%)
Oct 11, 2002 0.6994 0.7151 0.6986 0.7128 288,708 +0.02(+2.58%)
Oct 10, 2002 0.6928 0.6969 0.6918 0.6948 276,843 -0.00(-0.47%)
Oct 09, 2002 0.7267 0.7267 0.6900 0.6981 1,178,564 -0.03(-3.86%)
Oct 08, 2002 0.7315 0.7376 0.7262 0.7262 1,026,299 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7409 0.7305 0.7315 207,632 -0.00(-0.48%)
Oct 04, 2002 0.7368 0.7444 0.7350 0.7350 326,280 -0.00(-0.10%)
Oct 03, 2002 0.7409 0.7409 0.7340 0.7358 9,096,300 -0.01(-0.68%)
Oct 02, 2002 0.7358 0.7409 0.7310 0.7409 476,567 +0.00(+0.45%)
Oct 01, 2002 0.7358 0.7401 0.7302 0.7376 444,927 -0.00(-0.07%)
Sep 30, 2002 0.7381 0.7398 0.7350 0.7381 235,317 -0.00(-0.14%)
Sep 27, 2002 0.7358 0.7414 0.7348 0.7391 717,816 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7358 0.7264 0.7343 2,386,790 +0.01(+1.11%)
Sep 25, 2002 0.7024 0.7262 0.6969 0.7262 1,906,268 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6855 0.6989 1,184,496 -0.00(-0.47%)
Sep 23, 2002 0.7249 0.7249 0.6845 0.7022 1,109,353 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7247 0.7130 0.7247 494,364 +0.01(+0.70%)
Sep 19, 2002 0.7206 0.7239 0.7113 0.7196 172,038 -0.00(-0.52%)
Sep 18, 2002 0.7239 0.7267 0.7214 0.7234 199,723 -0.00(-0.52%)
Sep 17, 2002 0.7247 0.7285 0.7219 0.7272 300,573 +0.01(+0.91%)
Sep 16, 2002 0.7100 0.7272 0.7075 0.7206 146,331 +0.01(+1.53%)
Sep 13, 2002 0.7060 0.7097 0.7055 0.7097 314,415 +0.00(+0.43%)
Sep 12, 2002 0.7282 0.7282 0.7055 0.7067 367,806 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7257 0.7257 31,639 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7333 0.7305 0.7323 106,782 -0.00(-0.45%)
Sep 09, 2002 0.7323 0.7383 0.7323 0.7355 179,948 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7386 0.7295 0.7302 261,024 -0.00(-0.45%)
Sep 05, 2002 0.7358 0.7396 0.7330 0.7335 245,204 -0.00(-0.55%)
Sep 04, 2002 0.7419 0.7426 0.7333 0.7376 365,829 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7464 0.7409 0.7446 20,170,056 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7464 0.7414 0.7444 138,421 -0.00(-0.03%)
Aug 29, 2002 0.7419 0.7457 0.7409 0.7446 118,647 -0.00(-0.10%)
Aug 28, 2002 0.7434 0.7484 0.7396 0.7454 156,219 +0.00(+0.07%)
Aug 27, 2002 0.7492 0.7510 0.7416 0.7449 132,489 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7482 0.7360 0.7474 94,917 +0.01(+0.85%)
Aug 23, 2002 0.7482 0.7482 0.7393 0.7411 577,417 -0.00(-0.64%)
Aug 22, 2002 0.7543 0.7543 0.7398 0.7459 1,135,060 -0.01(-0.97%)
Aug 21, 2002 0.7467 0.7545 0.7457 0.7532 1,463,317 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7477 0.7396 0.7446 213,565 -0.00(-0.14%)
Aug 16, 2002 0.7535 0.7535 0.7454 0.7457 170,061 -0.02(-2.35%)
Aug 15, 2002 0.7555 0.7636 0.7537 0.7636 140,399 +0.00(+0.63%)
Aug 14, 2002 0.7401 0.7601 0.7401 0.7588 393,513 +0.02(+2.88%)
Aug 13, 2002 0.7474 0.7500 0.7360 0.7376 567,530 -0.01(-1.49%)
Aug 12, 2002 0.7545 0.7558 0.7477 0.7487 395,491 -0.01(-0.67%)
Aug 07, 2002 0.7522 0.7618 0.7510 0.7537 419,220 +0.00(+0.20%)
Aug 06, 2002 0.7368 0.7742 0.7368 0.7522 1,447,498 +0.02(+2.23%)
Aug 05, 2002 0.7434 0.7446 0.7333 0.7358 225,430 -0.01(-0.78%)
Aug 02, 2002 0.7305 0.7439 0.7290 0.7416 181,926 +0.01(+1.98%)
Aug 01, 2002 0.7295 0.7340 0.7247 0.7272 452,837 -0.00(-0.42%)
Jul 31, 2002 0.7391 0.7401 0.7302 0.7302 274,866 -0.01(-1.26%)
Jul 30, 2002 0.7307 0.7543 0.7282 0.7396 700,019 +0.01(+1.14%)
Jul 29, 2002 0.7290 0.7411 0.7209 0.7312 731,658 +0.01(+0.70%)
Jul 26, 2002 0.7290 0.7292 0.7209 0.7262 464,702 -0.01(-1.27%)
Jul 25, 2002 0.7333 0.7449 0.7287 0.7355 316,393 -0.00(-0.41%)
Jul 24, 2002 0.7055 0.7573 0.6928 0.7386 745,501 +0.02(+3.00%)
Jul 23, 2002 0.7219 0.7310 0.7158 0.7171 854,261 -0.01(-1.08%)
Jul 22, 2002 0.7312 0.7378 0.7206 0.7249 264,979 -0.02(-2.35%)
Jul 19, 2002 0.7449 0.7537 0.7424 0.7424 175,993 -0.01(-0.94%)
Jul 17, 2002 0.7409 0.7520 0.7406 0.7494 514,138 -0.03(-3.42%)
Jul 12, 2002 0.7975 0.7975 0.7717 0.7760 427,130 -0.02(-2.45%)
Jul 11, 2002 0.8028 0.8028 0.7922 0.7955 583,349 -0.01(-1.56%)
Jul 10, 2002 0.7972 0.8119 0.7861 0.8081 261,024 +0.01(+1.36%)
Jul 09, 2002 0.8079 0.8079 0.7972 0.7972 219,497 -0.01(-1.41%)
Jul 08, 2002 0.8170 0.8170 0.8086 0.8086 286,731 -0.01(-1.11%)
Jul 05, 2002 0.8101 0.8177 0.8094 0.8177 181,926 +0.01(+0.94%)
Jul 04, 2002 0.7838 0.8127 0.7808 0.8101 516,116 +0.00(+0.00%)
Jul 03, 2002 0.7838 0.8127 0.7808 0.8101 516,116 +0.03(+3.35%)
Jul 02, 2002 0.7838 0.7838 0.7773 0.7838 181,926 -0.00(-0.23%)
Jul 01, 2002 0.7899 0.7899 0.7823 0.7856 45,481 -0.01(-0.99%)
Jun 28, 2002 0.7995 0.7995 0.7836 0.7934 156,219 -0.01(-1.07%)
Jun 27, 2002 0.7846 0.8020 0.7798 0.8020 346,054 +0.02(+2.65%)
Jun 26, 2002 0.7585 0.7813 0.7585 0.7813 913,584 +0.02(+2.28%)
Jun 25, 2002 0.7692 0.7732 0.7639 0.7639 547,755 -0.00(-0.62%)
Jun 21, 2002 0.7707 0.7725 0.7616 0.7687 468,657 -0.01(-0.75%)
Jun 20, 2002 0.7813 0.7813 0.7712 0.7745 106,782 -0.00(-0.33%)
Jun 19, 2002 0.7768 0.7800 0.7742 0.7770 81,075 +0.00(+0.26%)
Jun 18, 2002 0.7712 0.7755 0.7666 0.7750 100,850 +0.01(+0.86%)
Jun 17, 2002 0.7487 0.7684 0.7487 0.7684 94,917 +0.02(+2.29%)
Jun 14, 2002 0.7603 0.7603 0.7419 0.7512 116,669 -0.03(-3.48%)
Jun 12, 2002 0.7583 0.7788 0.7583 0.7783 308,483 +0.02(+2.46%)
Jun 11, 2002 0.7694 0.7730 0.7540 0.7596 460,747 -0.01(-1.09%)
Jun 10, 2002 0.7902 0.7902 0.7639 0.7679 405,378 -0.02(-2.82%)
Jun 07, 2002 0.7859 0.7937 0.7859 0.7902 112,715 +0.00(+0.22%)
Jun 06, 2002 0.7826 0.7952 0.7816 0.7884 193,790 +0.01(+1.30%)
Jun 05, 2002 0.7727 0.7823 0.7631 0.7783 314,415 -0.01(-1.16%)
May 31, 2002 0.7838 0.7904 0.7795 0.7874 164,128 -0.01(-1.49%)
May 28, 2002 0.7881 0.8020 0.7838 0.7993 589,282 +0.01(+0.77%)
May 27, 2002 0.7917 0.7950 0.7907 0.7932 63,278 +0.00(+0.00%)
May 24, 2002 0.7917 0.7950 0.7907 0.7932 63,278 -0.00(-0.06%)
May 23, 2002 0.7972 0.7972 0.7869 0.7937 195,768 -0.00(-0.51%)
May 22, 2002 0.7904 0.8033 0.7904 0.7977 553,687 +0.01(+0.93%)
May 21, 2002 0.7813 0.7917 0.7813 0.7904 199,723 +0.01(+1.16%)
May 20, 2002 0.7760 0.7813 0.7760 0.7813 29,661 +0.00(+0.03%)
May 17, 2002 0.7762 0.7838 0.7762 0.7811 108,760 +0.01(+0.72%)
May 16, 2002 0.7606 0.7788 0.7606 0.7755 431,085 +0.02(+2.06%)
May 15, 2002 0.7585 0.7634 0.7585 0.7598 146,331 -0.00(-0.40%)
May 14, 2002 0.7588 0.7628 0.7588 0.7628 88,985 +0.00(+0.60%)
May 13, 2002 0.7558 0.7641 0.7558 0.7583 94,917 +0.00(+0.64%)
May 10, 2002 0.7527 0.7596 0.7500 0.7535 122,602 +0.00(+0.47%)
May 09, 2002 0.7457 0.7520 0.7457 0.7500 65,256 +0.00(+0.24%)
May 08, 2002 0.7553 0.7553 0.7482 0.7482 63,278 -0.01(-1.17%)
May 07, 2002 0.7585 0.7585 0.7525 0.7570 51,413 -0.00(-0.27%)
May 06, 2002 0.7565 0.7591 0.7510 0.7591 92,940 +0.00(+0.23%)
May 03, 2002 0.7436 0.7611 0.7421 0.7573 195,768 +0.01(+1.66%)
May 02, 2002 0.7416 0.7459 0.7416 0.7449 53,391 +0.00(+0.27%)
May 01, 2002 0.7371 0.7446 0.7371 0.7429 168,083 +0.01(+0.89%)
Apr 30, 2002 0.7333 0.7363 0.7305 0.7363 124,579 +0.00(+0.21%)
Apr 29, 2002 0.7345 0.7355 0.7333 0.7348 65,256 +0.00(+0.38%)
Apr 26, 2002 0.7290 0.7323 0.7257 0.7320 57,346 +0.00(+0.38%)
Apr 25, 2002 0.7244 0.7315 0.7244 0.7292 65,256 +0.00(+0.66%)
Apr 24, 2002 0.7214 0.7244 0.7110 0.7244 243,227 +0.00(+0.39%)
Apr 23, 2002 0.7204 0.7219 0.7168 0.7216 9,887,283 +0.00(+0.14%)
Apr 22, 2002 0.7242 0.7254 0.7206 0.7206 65,256 -0.00(-0.28%)
Apr 19, 2002 0.7130 0.7277 0.7130 0.7226 369,784 +0.01(+1.74%)
Apr 18, 2002 0.7095 0.7103 0.7062 0.7103 94,917 -0.00(-0.04%)
Apr 17, 2002 0.7166 0.7166 0.7042 0.7105 128,534 -0.01(-0.71%)
Apr 16, 2002 0.7183 0.7196 0.7128 0.7156 100,850 -0.00(-0.25%)
Apr 15, 2002 0.7168 0.7181 0.7128 0.7173 239,272 -0.00(-0.04%)
Apr 12, 2002 0.7029 0.7191 0.7029 0.7176 124,579 +0.02(+2.20%)
Apr 11, 2002 0.7006 0.7070 0.6903 0.7022 164,128 +0.01(+0.84%)
Apr 10, 2002 0.6865 0.6963 0.6865 0.6963 201,700 +0.01(+1.59%)
Apr 09, 2002 0.6928 0.6941 0.6835 0.6855 142,376 -0.01(-1.20%)
Apr 08, 2002 0.6941 0.6941 0.6888 0.6938 243,227 -0.00(-0.22%)
Apr 05, 2002 0.7029 0.7029 0.6953 0.6953 63,278 -0.01(-0.72%)
Apr 04, 2002 0.7103 0.7133 0.7004 0.7004 348,032 -0.01(-1.53%)
Apr 03, 2002 0.7057 0.7125 0.7057 0.7113 47,458 +0.01(+0.97%)
Apr 02, 2002 0.7049 0.7060 0.6963 0.7044 114,692 -0.00(-0.29%)
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.