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

Enbridge (NY: ENB )

37.00 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 (%)
Jan 31, 2005 2.600 2.613 2.562 2.609 3,386,334 +0.01(+0.34%)
Jan 28, 2005 2.572 2.600 2.568 2.600 3,743,608 +0.02(+0.96%)
Jan 27, 2005 2.534 2.596 2.531 2.575 5,739,681 +0.02(+0.89%)
Jan 26, 2005 2.482 2.565 2.482 2.552 4,994,066 +0.09(+3.47%)
Jan 25, 2005 2.482 2.486 2.462 2.467 3,207,697 -0.03(-1.01%)
Jan 24, 2005 2.515 2.515 2.485 2.492 1,615,498 -0.03(-1.33%)
Jan 21, 2005 2.482 2.527 2.475 2.526 1,374,727 +0.06(+2.25%)
Jan 20, 2005 2.474 2.476 2.455 2.470 1,390,261 -0.01(-0.48%)
Jan 19, 2005 2.477 2.483 2.471 2.482 3,495,069 +0.00(+0.19%)
Jan 18, 2005 2.497 2.497 2.464 2.477 8,745,441 -0.01(-0.56%)
Jan 14, 2005 2.487 2.506 2.482 2.491 3,961,079 -0.03(-1.33%)
Jan 13, 2005 2.536 2.536 2.520 2.525 2,578,584 -0.01(-0.57%)
Jan 12, 2005 2.527 2.553 2.526 2.539 1,297,059 +0.04(+1.48%)
Jan 11, 2005 2.484 2.514 2.484 2.502 2,221,311 +0.02(+0.73%)
Jan 10, 2005 2.487 2.498 2.476 2.484 2,244,611 +0.00(+0.15%)
Jan 07, 2005 2.451 2.488 2.390 2.480 3,246,531 +0.05(+2.01%)
Jan 06, 2005 2.433 2.442 2.423 2.431 1,568,898 -0.01(-0.36%)
Jan 05, 2005 2.487 2.487 2.438 2.440 1,840,736 -0.07(-2.67%)
Jan 04, 2005 2.534 2.534 2.480 2.507 1,879,570 -0.04(-1.70%)
Jan 03, 2005 2.544 2.557 2.542 2.550 652,413 -0.01(-0.52%)
Dec 31, 2004 2.540 2.575 2.540 2.564 1,949,472 +0.04(+1.47%)
Dec 30, 2004 2.499 2.538 2.495 2.527 1,631,032 +0.03(+1.13%)
Dec 29, 2004 2.542 2.542 2.498 2.498 2,065,974 -0.04(-1.70%)
Dec 28, 2004 2.529 2.549 2.516 2.542 1,273,758 +0.02(+0.76%)
Dec 27, 2004 2.498 2.523 2.496 2.523 318,439 +0.03(+1.26%)
Dec 23, 2004 2.459 2.493 2.457 2.491 1,638,799 +0.04(+1.47%)
Dec 22, 2004 2.467 2.479 2.445 2.455 1,522,297 -0.02(-0.89%)
Dec 21, 2004 2.470 2.487 2.465 2.477 1,592,198 +0.01(+0.38%)
Dec 20, 2004 2.454 2.468 2.446 2.468 3,215,464 +0.02(+0.88%)
Dec 17, 2004 2.447 2.463 2.438 2.446 2,594,118 -0.01(-0.31%)
Dec 16, 2004 2.444 2.463 2.437 2.454 2,128,109 -0.02(-0.77%)
Dec 15, 2004 2.372 2.484 2.372 2.473 2,687,320 +0.10(+4.14%)
Dec 14, 2004 2.347 2.375 2.333 2.375 3,036,827 +0.03(+1.18%)
Dec 13, 2004 2.360 2.377 2.343 2.347 4,854,263 -0.02(-0.74%)
Dec 10, 2004 2.364 2.385 2.352 2.364 4,908,631 -0.02(-0.86%)
Dec 09, 2004 2.412 2.420 2.385 2.385 1,646,566 -0.03(-1.26%)
Dec 08, 2004 2.413 2.418 2.383 2.415 9,654,159 -0.00(-0.17%)
Dec 07, 2004 2.409 2.433 2.388 2.420 2,664,019 -0.01(-0.59%)
Dec 06, 2004 2.449 2.449 2.434 2.434 994,153 -0.02(-0.94%)
Dec 03, 2004 2.488 2.492 2.448 2.457 2,710,620 -0.04(-1.45%)
Dec 02, 2004 2.484 2.497 2.467 2.493 2,625,185 +0.01(+0.35%)
Dec 01, 2004 2.466 2.502 2.466 2.484 1,848,503 -0.01(-0.54%)
Nov 30, 2004 2.446 2.511 2.446 2.498 2,850,423 +0.04(+1.55%)
Nov 29, 2004 2.441 2.460 2.432 2.460 2,586,351 +0.01(+0.44%)
Nov 26, 2004 2.440 2.452 2.437 2.449 660,179 +0.02(+0.81%)
Nov 24, 2004 2.405 2.435 2.405 2.429 1,763,068 +0.03(+1.16%)
Nov 23, 2004 2.400 2.410 2.393 2.401 1,926,171 +0.00(+0.17%)
Nov 22, 2004 2.393 2.403 2.388 2.397 1,561,131 +0.00(+0.17%)
Nov 19, 2004 2.323 2.393 2.323 2.393 2,143,642 +0.08(+3.50%)
Nov 18, 2004 2.333 2.333 2.302 2.312 7,681,386 +0.00(+0.20%)
Nov 17, 2004 2.319 2.324 2.302 2.308 2,135,876 +0.03(+1.40%)
Nov 16, 2004 2.268 2.281 2.268 2.276 1,048,520 +0.01(+0.32%)
Nov 15, 2004 2.268 2.278 2.255 2.269 1,413,561 -0.00(-0.09%)
Nov 12, 2004 2.257 2.279 2.247 2.271 761,148 +0.03(+1.19%)
Nov 11, 2004 2.214 2.247 2.214 2.244 248,538 +0.03(+1.44%)
Nov 10, 2004 2.215 2.221 2.201 2.212 590,278 -0.01(-0.51%)
Nov 09, 2004 2.227 2.229 2.215 2.223 1,599,965 -0.01(-0.51%)
Nov 08, 2004 2.226 2.238 2.224 2.235 3,293,132 +0.01(+0.44%)
Nov 05, 2004 2.215 2.225 2.208 2.225 768,915 +0.03(+1.15%)
Nov 04, 2004 2.221 2.226 2.196 2.200 1,794,135 -0.01(-0.30%)
Nov 03, 2004 2.202 2.220 2.202 2.206 885,417 +0.02(+1.01%)
Nov 02, 2004 2.197 2.198 2.177 2.184 4,201,850 -0.02(-0.80%)
Nov 01, 2004 2.209 2.209 2.187 2.202 3,005,760 -0.03(-1.52%)
Oct 29, 2004 2.188 2.236 2.188 2.236 2,625,185 +0.05(+2.19%)
Oct 28, 2004 2.170 2.190 2.163 2.188 1,328,126 +0.03(+1.19%)
Oct 27, 2004 2.182 2.187 2.162 2.162 3,316,433 -0.02(-0.92%)
Oct 26, 2004 2.174 2.186 2.155 2.182 761,148 +0.01(+0.36%)
Oct 25, 2004 2.173 2.175 2.149 2.174 1,071,821 +0.02(+1.05%)
Oct 22, 2004 2.145 2.162 2.137 2.152 963,085 +0.00(+0.12%)
Oct 21, 2004 2.138 2.152 2.138 2.149 1,366,960 +0.01(+0.68%)
Oct 20, 2004 2.122 2.151 2.122 2.135 512,610 +0.02(+0.80%)
Oct 19, 2004 2.124 2.136 2.117 2.118 528,143 -0.01(-0.31%)
Oct 18, 2004 2.139 2.142 2.122 2.124 823,283 -0.02(-0.96%)
Oct 15, 2004 2.159 2.159 2.137 2.145 5,895,017 -0.01(-0.60%)
Oct 14, 2004 2.158 2.180 2.154 2.158 5,623,179 +0.00(+0.22%)
Oct 13, 2004 2.115 2.157 2.107 2.153 2,283,445 +0.03(+1.31%)
Oct 12, 2004 2.131 2.132 2.122 2.125 2,104,808 +0.00(+0.00%)
Oct 11, 2004 2.115 2.125 2.115 2.125 108,735 +0.01(+0.39%)
Oct 08, 2004 2.126 2.147 2.117 2.117 2,516,450 +0.01(+0.54%)
Oct 07, 2004 2.118 2.130 2.104 2.106 2,601,885 -0.01(-0.61%)
Oct 06, 2004 2.120 2.122 2.096 2.119 1,887,337 -0.01(-0.44%)
Oct 05, 2004 2.151 2.151 2.128 2.128 3,782,442 -0.03(-1.31%)
Oct 04, 2004 2.145 2.168 2.140 2.156 2,182,477 -0.00(-0.19%)
Oct 01, 2004 2.134 2.160 2.126 2.160 1,770,835 +0.02(+0.74%)
Sep 30, 2004 2.088 2.155 2.088 2.145 970,852 +0.06(+2.69%)
Sep 29, 2004 2.088 2.101 2.070 2.088 675,713 -0.01(-0.27%)
Sep 28, 2004 2.086 2.103 2.082 2.094 745,614 +0.02(+1.14%)
Sep 27, 2004 2.121 2.122 2.070 2.070 815,516 -0.05(-2.38%)
Sep 24, 2004 2.115 2.131 2.107 2.121 908,718 +0.02(+0.93%)
Sep 23, 2004 2.122 2.139 2.088 2.101 745,614 -0.03(-1.21%)
Sep 22, 2004 2.122 2.135 2.111 2.127 1,040,754 +0.01(+0.27%)
Sep 21, 2004 2.087 2.124 2.081 2.121 5,561,044 +0.04(+1.70%)
Sep 20, 2004 2.102 2.109 2.079 2.086 1,227,157 -0.01(-0.42%)
Sep 17, 2004 2.073 2.095 2.072 2.095 605,812 -0.00(-0.15%)
Sep 16, 2004 2.078 2.104 2.078 2.098 458,242 +0.03(+1.57%)
Sep 15, 2004 2.074 2.088 2.064 2.065 341,740 -0.02(-0.89%)
Sep 14, 2004 2.091 2.091 2.075 2.084 799,982 -0.01(-0.64%)
Sep 13, 2004 2.070 2.110 2.065 2.097 1,040,754 +0.01(+0.27%)
Sep 10, 2004 2.088 2.105 2.084 2.091 458,242 +0.00(+0.17%)
Sep 09, 2004 2.084 2.108 2.066 2.088 869,884 -0.01(-0.39%)
Sep 08, 2004 2.081 2.111 2.071 2.096 706,780 +0.00(+0.20%)
Sep 07, 2004 2.065 2.092 2.047 2.092 1,413,561 +0.03(+1.40%)
Sep 03, 2004 2.062 2.069 2.029 2.063 1,506,763 +0.00(+0.02%)
Sep 02, 2004 2.075 2.075 2.052 2.063 706,780 -0.00(-0.22%)
Sep 01, 2004 2.047 2.068 2.045 2.067 916,484 +0.02(+0.98%)
Aug 31, 2004 1.981 2.047 1.981 2.047 2,469,849 +0.06(+2.82%)
Aug 30, 2004 1.999 1.999 1.978 1.991 365,040 -0.01(-0.39%)
Aug 27, 2004 2.003 2.018 1.998 1.999 466,009 +0.00(+0.18%)
Aug 26, 2004 1.988 2.004 1.980 1.995 1,297,059 +0.00(+0.16%)
Aug 25, 2004 1.988 2.005 1.983 1.992 885,417 -0.01(-0.34%)
Aug 24, 2004 2.006 2.014 1.988 1.999 528,143 +0.02(+0.83%)
Aug 23, 2004 2.032 2.036 1.982 1.982 1,335,893 -0.05(-2.66%)
Aug 20, 2004 2.045 2.046 2.022 2.036 1,071,821 -0.02(-0.83%)
Aug 19, 2004 1.994 2.060 1.988 2.053 1,180,556 +1.03(+99.85%)
Aug 17, 2004 1.023 1.027 1.019 1.027 120,385 +0.01(+0.86%)
Aug 16, 2004 1.025 1.025 1.011 1.019 126,210 -0.00(-0.35%)
Aug 13, 2004 1.008 1.022 1.007 1.022 137,861 +0.02(+2.11%)
Aug 12, 2004 1.006 1.006 1.000 1.001 133,977 -0.02(-2.09%)
Aug 11, 2004 0.9924 1.023 0.9922 1.023 244,654 +0.02(+1.72%)
Aug 10, 2004 0.9937 1.007 0.9924 1.005 209,704 +0.01(+1.19%)
Aug 09, 2004 0.9862 0.9947 0.9862 0.9935 130,094 +0.02(+1.74%)
Aug 06, 2004 0.9793 0.9793 0.9644 0.9765 149,511 +0.00(+0.00%)
Aug 05, 2004 0.9842 0.9873 0.9765 0.9765 91,260 -0.01(-1.12%)
Aug 04, 2004 0.9788 0.9904 0.9785 0.9875 64,076 +0.00(+0.31%)
Aug 03, 2004 0.9765 0.9875 0.9765 0.9844 67,959 +0.01(+1.06%)
Aug 02, 2004 0.9741 0.9744 0.9741 0.9741 11,650 -0.00(-0.03%)
Jul 30, 2004 0.9850 0.9850 0.9736 0.9744 363,098 -0.01(-0.60%)
Jul 29, 2004 0.9654 0.9862 0.9654 0.9803 545,619 +0.02(+1.63%)
Jul 28, 2004 0.9579 0.9646 0.9528 0.9646 180,578 +0.01(+0.83%)
Jul 27, 2004 0.9492 0.9654 0.9492 0.9566 100,968 +0.01(+0.57%)
Jul 26, 2004 0.9649 0.9649 0.9458 0.9512 205,820 -0.01(-1.34%)
Jul 23, 2004 0.9680 0.9759 0.9602 0.9641 396,107 -0.00(-0.45%)
Jul 22, 2004 0.9646 0.9731 0.9646 0.9685 827,166 +0.01(+0.53%)
Jul 21, 2004 0.9623 0.9651 0.9579 0.9633 440,767 +0.00(+0.13%)
Jul 20, 2004 0.9533 0.9626 0.9533 0.9620 254,363 +0.00(+0.27%)
Jul 19, 2004 0.9425 0.9626 0.9386 0.9595 266,013 +0.02(+2.31%)
Jul 16, 2004 0.9476 0.9561 0.9368 0.9378 141,744 -0.00(-0.14%)
Jul 15, 2004 0.9517 0.9517 0.9391 0.9391 48,542 -0.01(-1.57%)
Jul 14, 2004 0.9564 0.9564 0.9528 0.9541 13,591 +0.00(+0.22%)
Jul 13, 2004 0.9489 0.9644 0.9438 0.9520 215,529 -0.00(-0.35%)
Jul 12, 2004 0.9693 0.9695 0.9523 0.9553 67,959 -0.01(-1.30%)
Jul 09, 2004 0.9613 0.9685 0.9553 0.9680 368,924 +0.00(+0.45%)
Jul 08, 2004 0.9690 0.9690 0.9515 0.9636 151,453 -0.00(-0.27%)
Jul 07, 2004 0.9654 0.9718 0.9636 0.9662 390,282 +0.00(+0.16%)
Jul 06, 2004 0.9667 0.9711 0.9615 0.9646 310,672 +0.01(+1.00%)
Jul 02, 2004 0.9450 0.9579 0.9450 0.9551 91,260 +0.01(+0.93%)
Jul 01, 2004 0.9425 0.9463 0.9425 0.9463 23,300 +0.00(+0.44%)
Jun 30, 2004 0.9378 0.9443 0.9373 0.9422 73,784 +0.00(+0.44%)
Jun 29, 2004 0.9332 0.9381 0.9332 0.9381 163,103 +0.00(+0.36%)
Jun 28, 2004 0.9471 0.9471 0.9347 0.9347 95,143 -0.01(-0.63%)
Jun 25, 2004 0.9556 0.9556 0.9399 0.9407 112,618 -0.02(-1.80%)
Jun 24, 2004 0.9484 0.9579 0.9484 0.9579 361,157 +0.02(+1.75%)
Jun 23, 2004 0.9489 0.9489 0.9414 0.9414 69,901 +0.00(+0.16%)
Jun 22, 2004 0.9489 0.9489 0.9399 0.9399 421,350 +0.00(+0.25%)
Jun 21, 2004 0.9484 0.9484 0.9376 0.9376 83,493 -0.01(-0.57%)
Jun 18, 2004 0.9265 0.9445 0.9265 0.9430 166,986 +0.02(+2.40%)
Jun 17, 2004 0.9304 0.9353 0.9141 0.9208 293,197 -0.01(-1.49%)
Jun 16, 2004 0.9206 0.9347 0.9177 0.9347 176,695 +0.01(+1.54%)
Jun 15, 2004 0.9167 0.9224 0.9059 0.9206 355,332 +0.01(+1.05%)
Jun 14, 2004 0.9206 0.9206 0.9059 0.9111 149,511 -0.01(-1.31%)
Jun 10, 2004 0.9180 0.9296 0.9067 0.9232 339,798 +0.01(+1.01%)
Jun 09, 2004 0.9244 0.9275 0.9123 0.9139 1,137,839 -0.01(-1.36%)
Jun 08, 2004 0.9466 0.9466 0.9214 0.9265 1,347,543 -0.03(-2.73%)
Jun 07, 2004 0.9448 0.9548 0.9443 0.9525 178,636 +0.01(+1.37%)
Jun 04, 2004 0.9324 0.9404 0.9324 0.9396 198,053 +0.02(+1.73%)
Jun 03, 2004 0.9237 0.9275 0.9214 0.9237 116,502 +0.01(+0.99%)
Jun 02, 2004 0.9371 0.9371 0.9141 0.9147 186,403 -0.01(-1.61%)
Jun 01, 2004 0.9450 0.9450 0.9244 0.9296 293,197 -0.01(-1.23%)
May 28, 2004 0.9592 0.9592 0.9399 0.9412 149,511 -0.02(-2.25%)
May 27, 2004 0.9633 0.9669 0.9584 0.9628 87,376 +0.01(+0.78%)
May 26, 2004 0.9595 0.9595 0.9553 0.9553 143,686 +0.01(+0.79%)
May 25, 2004 0.9566 0.9566 0.9365 0.9479 289,314 -0.00(-0.41%)
May 24, 2004 0.9438 0.9517 0.9324 0.9517 102,910 +0.00(+0.46%)
May 21, 2004 0.9353 0.9492 0.9332 0.9474 100,968 +0.01(+1.41%)
May 20, 2004 0.9335 0.9450 0.9309 0.9342 102,910 +0.00(+0.06%)
May 19, 2004 0.9499 0.9528 0.9337 0.9337 99,026 -0.00(-0.33%)
May 18, 2004 0.9399 0.9414 0.9337 0.9368 87,376 -0.00(-0.41%)
May 17, 2004 0.9574 0.9574 0.9402 0.9407 254,363 -0.02(-1.91%)
May 14, 2004 0.9595 0.9595 0.9551 0.9590 106,793 -0.01(-0.56%)
May 13, 2004 0.9747 0.9747 0.9569 0.9644 99,026 -0.01(-1.47%)
May 12, 2004 0.9734 0.9816 0.9613 0.9788 137,861 +0.00(+0.16%)
May 11, 2004 0.9595 0.9798 0.9512 0.9772 221,354 +0.02(+1.85%)
May 10, 2004 0.9682 0.9682 0.9571 0.9595 304,847 -0.02(-1.69%)
May 07, 2004 0.9914 0.9914 0.9659 0.9759 372,807 -0.01(-1.46%)
May 06, 2004 0.9785 0.9932 0.9708 0.9904 320,381 +0.01(+1.48%)
May 05, 2004 0.9731 0.9772 0.9703 0.9759 170,870 -0.00(-0.16%)
May 04, 2004 0.9618 0.9788 0.9602 0.9775 440,767 +0.03(+2.71%)
May 03, 2004 0.9373 0.9517 0.9373 0.9517 254,363 +0.01(+1.40%)
Apr 30, 2004 0.9425 0.9461 0.9232 0.9386 357,273 -0.01(-0.71%)
Apr 29, 2004 0.9299 0.9453 0.9299 0.9453 355,332 +0.03(+2.94%)
Apr 28, 2004 0.9371 0.9371 0.9129 0.9183 821,341 -0.03(-3.26%)
Apr 27, 2004 0.9618 0.9628 0.9435 0.9492 1,500,938 -0.01(-1.15%)
Apr 26, 2004 0.9620 0.9641 0.9577 0.9602 97,085 +0.00(+0.27%)
Apr 23, 2004 0.9579 0.9613 0.9533 0.9577 174,753 -0.01(-0.69%)
Apr 22, 2004 0.9615 0.9669 0.9605 0.9644 85,435 +0.00(+0.40%)
Apr 21, 2004 0.9605 0.9638 0.9592 0.9605 81,551 +0.00(+0.40%)
Apr 20, 2004 0.9602 0.9631 0.9566 0.9566 176,695 -0.01(-0.72%)
Apr 19, 2004 0.9592 0.9654 0.9592 0.9636 184,462 +0.00(+0.38%)
Apr 16, 2004 0.9656 0.9729 0.9577 0.9600 283,489 -0.01(-1.17%)
Apr 15, 2004 0.9759 0.9759 0.9597 0.9713 355,332 -0.01(-0.79%)
Apr 14, 2004 1.004 1.004 0.9752 0.9790 382,515 -0.04(-3.58%)
Apr 13, 2004 1.027 1.027 1.014 1.015 151,453 -0.01(-1.43%)
Apr 12, 2004 1.037 1.037 1.030 1.030 376,690 -0.01(-0.72%)
Apr 08, 2004 1.043 1.044 1.035 1.037 126,210 -0.02(-2.33%)
Apr 07, 2004 1.061 1.062 1.050 1.062 174,753 +0.00(+0.46%)
Apr 06, 2004 1.053 1.060 1.046 1.057 110,677 +0.01(+0.59%)
Apr 05, 2004 1.045 1.056 1.042 1.051 351,448 +0.01(+0.54%)
Apr 02, 2004 1.044 1.057 1.037 1.045 598,045 +0.00(+0.05%)
Apr 01, 2004 1.048 1.048 1.041 1.045 376,690 -0.00(-0.27%)
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%)
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.