Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.87 -0.29 (-0.79%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 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 (%)
Feb 27, 2004 0.9820 1.008 0.9813 1.001 741,594 +0.02(+2.32%)
Feb 26, 2004 0.9748 0.9820 0.9746 0.9784 203,841 -0.00(-0.08%)
Feb 25, 2004 0.9854 0.9867 0.9774 0.9792 417,389 -0.01(-0.63%)
Feb 24, 2004 0.9841 0.9939 0.9841 0.9854 889,136 +0.00(+0.45%)
Feb 23, 2004 0.9795 0.9828 0.9787 0.9810 347,501 +0.00(+0.08%)
Feb 20, 2004 0.9890 0.9890 0.9715 0.9802 262,081 -0.01(-0.89%)
Feb 19, 2004 0.9872 0.9929 0.9864 0.9890 256,257 -0.00(-0.26%)
Feb 18, 2004 1.007 1.007 0.9908 0.9916 124,246 -0.02(-1.53%)
Feb 17, 2004 1.010 1.016 1.002 1.007 108,715 +0.01(+1.51%)
Feb 13, 2004 0.9985 1.004 0.9885 0.9921 186,369 +0.00(+0.36%)
Feb 12, 2004 0.9952 0.9990 0.9885 0.9885 192,193 -0.01(-0.70%)
Feb 11, 2004 0.9947 1.007 0.9916 0.9954 320,322 -0.00(-0.41%)
Feb 10, 2004 1.007 1.011 0.9978 0.9996 351,383 +0.00(+0.00%)
Feb 09, 2004 0.9921 1.001 0.9918 0.9996 166,955 +0.01(+0.91%)
Feb 06, 2004 0.9864 0.9906 0.9862 0.9906 155,307 +0.01(+1.53%)
Feb 05, 2004 0.9839 0.9839 0.9756 0.9756 81,536 -0.00(-0.45%)
Feb 04, 2004 0.9741 0.9867 0.9741 0.9800 64,064 -0.01(-0.60%)
Feb 03, 2004 0.9980 0.9980 0.9846 0.9859 186,369 -0.01(-1.01%)
Feb 02, 2004 0.9877 1.005 0.9864 0.9960 149,483 +0.01(+0.55%)
Jan 30, 2004 1.007 1.007 0.9813 0.9906 285,377 -0.01(-1.18%)
Jan 29, 2004 1.021 1.021 1.001 1.002 207,724 -0.02(-1.52%)
Jan 28, 2004 1.033 1.033 1.017 1.018 114,539 -0.02(-1.96%)
Jan 27, 2004 1.033 1.059 1.033 1.038 242,668 +0.01(+0.75%)
Jan 26, 2004 1.037 1.039 1.030 1.030 120,363 +0.00(+0.10%)
Jan 23, 2004 1.037 1.037 1.024 1.029 196,075 -0.01(-1.43%)
Jan 22, 2004 1.043 1.045 1.039 1.044 120,363 +0.01(+0.62%)
Jan 21, 2004 1.051 1.052 1.034 1.038 349,442 -0.02(-1.71%)
Jan 20, 2004 1.067 1.067 1.053 1.056 120,363 -0.01(-1.04%)
Jan 16, 2004 1.071 1.072 1.060 1.067 147,542 -0.00(-0.41%)
Jan 15, 2004 1.061 1.071 1.059 1.071 62,123 +0.00(+0.31%)
Jan 14, 2004 1.079 1.079 1.065 1.068 79,595 -0.01(-1.22%)
Jan 13, 2004 1.085 1.089 1.081 1.081 54,357 -0.00(-0.07%)
Jan 12, 2004 1.082 1.085 1.078 1.082 38,826 -0.01(-0.54%)
Jan 09, 2004 1.087 1.090 1.087 1.088 143,659 +0.01(+1.03%)
Jan 08, 2004 1.075 1.079 1.074 1.077 99,008 +0.00(+0.36%)
Jan 07, 2004 1.072 1.076 1.072 1.073 120,363 -0.00(-0.10%)
Jan 06, 2004 1.075 1.076 1.058 1.074 250,433 -0.00(-0.21%)
Jan 05, 2004 1.087 1.087 1.074 1.076 316,439 -0.00(-0.33%)
Jan 02, 2004 1.065 1.080 1.065 1.080 176,662 +0.01(+1.30%)
Dec 31, 2003 1.066 1.069 1.064 1.066 19,413 +0.00(+0.12%)
Dec 30, 2003 1.066 1.073 1.063 1.065 97,067 +0.00(+0.41%)
Dec 29, 2003 1.058 1.060 1.056 1.060 21,354 +0.00(+0.27%)
Dec 26, 2003 1.057 1.061 0.9795 1.058 13,589 -0.00(-0.24%)
Dec 24, 2003 1.030 1.060 1.030 1.060 108,715 +0.02(+2.36%)
Dec 23, 2003 1.046 1.046 1.036 1.036 52,416 -0.01(-0.74%)
Dec 22, 2003 1.022 1.043 1.033 1.043 258,199 +0.02(+2.04%)
Dec 19, 2003 1.033 1.033 1.020 1.022 203,841 -0.01(-0.80%)
Dec 18, 2003 1.033 1.033 1.021 1.031 225,196 -0.01(-0.96%)
Dec 17, 2003 1.035 1.041 1.033 1.041 60,181 -0.00(-0.39%)
Dec 16, 2003 1.050 1.052 1.044 1.045 163,073 -0.00(-0.15%)
Dec 15, 2003 1.049 1.049 1.046 1.046 77,653 -0.00(-0.17%)
Dec 12, 2003 1.045 1.048 1.039 1.048 485,336 +0.01(+1.24%)
Dec 11, 2003 1.017 1.035 1.017 1.035 232,961 +0.00(+0.00%)
Dec 10, 2003 1.042 1.042 1.021 1.035 314,498 -0.00(-0.47%)
Dec 09, 2003 1.046 1.046 1.038 1.040 135,894 -0.01(-0.86%)
Dec 08, 2003 1.043 1.052 1.043 1.049 66,005 +0.01(+0.87%)
Dec 05, 2003 1.038 1.042 1.038 1.040 33,002 +0.01(+0.72%)
Dec 04, 2003 1.051 1.051 1.033 1.033 324,204 -0.02(-2.34%)
Dec 03, 2003 1.058 1.060 1.058 1.058 58,240 +0.01(+1.06%)
Dec 02, 2003 1.034 1.048 1.034 1.046 73,771 +0.01(+0.74%)
Dec 01, 2003 1.030 1.039 1.019 1.039 355,266 -0.02(-1.85%)
Nov 28, 2003 1.061 1.061 1.058 1.058 17,472 -0.00(-0.36%)
Nov 26, 2003 1.063 1.065 1.060 1.062 151,425 +0.01(+0.66%)
Nov 25, 2003 1.056 1.058 1.054 1.055 240,726 +0.01(+0.52%)
Nov 24, 2003 1.060 1.060 1.050 1.050 165,014 -0.02(-1.45%)
Nov 21, 2003 1.062 1.065 1.061 1.065 304,791 +0.00(+0.44%)
Nov 20, 2003 1.053 1.066 1.053 1.061 316,439 +0.02(+1.68%)
Nov 19, 2003 1.038 1.045 1.038 1.043 64,064 +0.01(+0.62%)
Nov 18, 2003 1.037 1.037 1.034 1.037 48,533 -0.00(-0.47%)
Nov 17, 2003 1.050 1.050 1.042 1.042 75,712 -0.01(-0.61%)
Nov 14, 2003 1.052 1.052 1.048 1.048 89,301 -0.00(-0.42%)
Nov 13, 2003 1.051 1.057 1.051 1.052 58,240 +0.00(+0.34%)
Nov 12, 2003 1.046 1.054 1.049 1.049 128,128 +0.00(+0.30%)
Nov 11, 2003 1.043 1.046 1.042 1.046 42,709 -0.00(-0.22%)
Nov 10, 2003 1.033 1.048 1.033 1.048 265,964 +0.02(+1.83%)
Nov 07, 2003 1.026 1.029 1.026 1.029 81,536 +0.02(+1.68%)
Nov 06, 2003 1.018 1.020 1.010 1.012 124,246 -0.01(-0.63%)
Nov 05, 2003 1.008 1.025 1.019 1.019 180,545 -0.00(-0.18%)
Nov 04, 2003 1.008 1.020 1.008 1.020 219,372 +0.02(+1.98%)
Nov 03, 2003 1.014 1.014 0.9967 1.001 130,070 -0.01(-1.04%)
Oct 31, 2003 0.9900 1.015 0.9900 1.011 304,791 +0.01(+1.45%)
Oct 30, 2003 1.022 1.022 0.9967 0.9967 543,577 -0.02(-1.80%)
Oct 29, 2003 1.009 1.017 0.9975 1.015 102,891 +0.01(+1.44%)
Oct 28, 2003 0.9949 1.002 0.9949 1.001 126,187 +0.01(+0.57%)
Oct 27, 2003 0.9926 0.9952 0.9903 0.9949 79,595 +0.00(+0.26%)
Oct 24, 2003 0.9985 0.9990 0.9924 0.9924 120,363 -0.01(-0.59%)
Oct 23, 2003 1.002 1.003 0.9983 0.9983 79,595 -0.01(-0.56%)
Oct 22, 2003 0.9993 1.007 0.9993 1.004 161,131 +0.01(+0.72%)
Oct 21, 2003 0.9890 0.9983 0.9885 0.9967 73,771 +0.01(+1.04%)
Oct 20, 2003 0.9934 0.9934 0.9864 0.9864 62,123 -0.00(-0.21%)
Oct 17, 2003 0.9895 0.9916 0.9885 0.9885 91,243 +0.00(+0.29%)
Oct 16, 2003 0.9736 0.9857 0.9826 0.9857 145,600 +0.01(+1.35%)
Oct 15, 2003 0.9712 0.9725 0.9712 0.9725 33,002 +0.00(+0.11%)
Oct 14, 2003 0.9710 0.9723 0.9689 0.9715 269,847 -0.00(-0.45%)
Oct 13, 2003 0.9679 0.9759 0.9707 0.9759 135,894 +0.01(+0.82%)
Oct 10, 2003 0.9517 0.9689 0.9517 0.9679 298,967 +0.02(+2.34%)
Oct 09, 2003 0.9493 0.9499 0.9424 0.9457 421,272 +0.00(+0.05%)
Oct 08, 2003 0.9524 0.9553 0.9499 0.9452 174,721 -0.01(-0.89%)
Oct 07, 2003 0.9566 0.9581 0.9537 0.9537 145,600 +0.01(+0.73%)
Oct 06, 2003 0.9272 0.9483 0.9272 0.9468 124,246 +0.02(+2.20%)
Oct 03, 2003 0.9295 0.9295 0.9282 0.9264 13,589 -0.00(-0.08%)
Oct 02, 2003 0.9246 0.9290 0.9246 0.9272 122,304 +0.01(+0.84%)
Oct 01, 2003 0.9171 0.9210 0.9171 0.9195 143,659 +0.00(+0.20%)
Sep 30, 2003 0.9244 0.9246 0.9143 0.9177 469,805 -0.00(-0.31%)
Sep 29, 2003 0.9195 0.9213 0.9195 0.9205 38,826 +0.00(+0.17%)
Sep 26, 2003 0.9182 0.9190 0.9182 0.9190 15,530 -0.00(-0.53%)
Sep 25, 2003 0.9352 0.9280 0.9233 0.9238 112,598 -0.01(-1.21%)
Sep 24, 2003 0.9378 0.9378 0.9341 0.9352 60,181 -0.00(-0.33%)
Sep 23, 2003 0.9336 0.9378 0.9280 0.9383 271,788 +0.00(+0.50%)
Sep 22, 2003 0.9478 0.9478 0.9336 0.9336 132,011 -0.01(-1.49%)
Sep 19, 2003 0.9563 0.9594 0.9514 0.9478 149,483 +0.01(+0.79%)
Sep 18, 2003 0.9352 0.9403 0.9352 0.9403 95,125 -0.01(-0.79%)
Sep 17, 2003 0.9499 0.9499 0.9463 0.9478 73,771 +0.01(+1.02%)
Sep 16, 2003 0.9375 0.9383 0.9341 0.9383 40,768 +0.00(+0.33%)
Sep 15, 2003 0.9254 0.9362 0.9254 0.9352 275,671 +0.00(+0.36%)
Sep 12, 2003 0.9339 0.9403 0.9318 0.9318 36,885 -0.00(-0.33%)
Sep 11, 2003 0.9380 0.9380 0.9313 0.9349 289,260 -0.01(-0.68%)
Sep 10, 2003 0.9421 0.9473 0.9414 0.9414 42,709 +0.00(+0.16%)
Sep 09, 2003 0.9434 0.9452 0.9385 0.9398 143,659 -0.00(-0.44%)
Sep 08, 2003 0.9537 0.9537 0.9432 0.9439 182,486 -0.02(-1.74%)
Sep 05, 2003 0.9627 0.9627 0.9560 0.9607 31,061 -0.00(-0.43%)
Sep 04, 2003 0.9723 0.9723 0.9542 0.9648 62,123 +0.00(+0.13%)
Sep 03, 2003 0.9506 0.9635 0.9506 0.9635 120,363 +0.02(+1.82%)
Sep 02, 2003 0.9414 0.9493 0.9378 0.9463 341,676 -0.00(-0.16%)
Aug 29, 2003 0.9429 0.9483 0.9429 0.9478 11,648 +0.01(+0.68%)
Aug 28, 2003 0.9403 0.9450 0.9357 0.9414 432,920 -0.00(-0.03%)
Aug 27, 2003 0.9437 0.9442 0.9390 0.9416 66,005 -0.02(-1.80%)
Aug 26, 2003 0.9460 0.9589 0.9460 0.9589 135,894 +0.02(+1.75%)
Aug 25, 2003 0.9439 0.9460 0.9424 0.9424 33,002 +0.00(+0.11%)
Aug 22, 2003 0.9375 0.9429 0.9375 0.9414 36,885 -0.00(-0.16%)
Aug 21, 2003 0.9401 0.9439 0.9390 0.9429 102,891 +0.00(+0.16%)
Aug 20, 2003 0.9393 0.9414 0.9385 0.9414 17,472 -0.00(-0.14%)
Aug 19, 2003 0.9426 0.9432 0.9406 0.9426 54,357 -0.00(-0.52%)
Aug 18, 2003 0.9517 0.9527 0.9475 0.9475 52,416 -0.00(-0.24%)
Aug 15, 2003 0.9514 0.9517 0.9499 0.9499 83,477 -0.00(-0.32%)
Aug 14, 2003 0.9547 0.9547 0.9511 0.9529 128,128 -0.01(-0.62%)
Aug 13, 2003 0.9581 0.9620 0.9563 0.9589 180,545 -0.00(-0.16%)
Aug 12, 2003 0.9581 0.9632 0.9517 0.9604 198,017 +0.00(+0.38%)
Aug 11, 2003 0.9323 0.9596 0.9305 0.9568 213,548 +0.03(+3.05%)
Aug 08, 2003 0.9174 0.9303 0.9174 0.9285 58,240 +0.01(+1.12%)
Aug 07, 2003 0.9094 0.9187 0.9094 0.9182 56,299 +0.01(+0.71%)
Aug 06, 2003 0.9001 0.9169 0.8963 0.9117 1,671,499 -0.00(-0.51%)
Aug 05, 2003 0.9156 0.9171 0.9076 0.9164 124,246 -0.01(-0.75%)
Aug 04, 2003 0.9264 0.9264 0.9143 0.9233 93,184 +0.00(+0.14%)
Aug 01, 2003 0.9228 0.9298 0.9220 0.9220 116,480 +0.00(+0.00%)
Jul 31, 2003 0.9233 0.9277 0.9174 0.9220 366,914 -0.00(-0.47%)
Jul 30, 2003 0.9298 0.9298 0.9220 0.9264 207,724 -0.01(-0.77%)
Jul 29, 2003 0.9488 0.9488 0.9336 0.9336 130,070 -0.01(-1.31%)
Jul 28, 2003 0.9396 0.9506 0.9396 0.9460 487,277 +0.01(+1.05%)
Jul 25, 2003 0.9305 0.9455 0.9305 0.9362 199,958 +0.01(+0.92%)
Jul 24, 2003 0.9233 0.9375 0.9195 0.9277 236,844 +0.01(+0.87%)
Jul 23, 2003 0.9102 0.9197 0.9102 0.9197 75,712 +0.01(+1.36%)
Jul 22, 2003 0.9130 0.9130 0.9071 0.9074 170,838 -0.01(-1.09%)
Jul 21, 2003 0.9094 0.9174 0.9094 0.9174 135,894 +0.01(+0.76%)
Jul 18, 2003 0.9105 0.9105 0.9061 0.9105 87,360 -0.01(-0.59%)
Jul 17, 2003 0.9156 0.9184 0.9156 0.9159 48,533 -0.00(-0.53%)
Jul 16, 2003 0.9197 0.9264 0.9182 0.9208 85,419 +0.00(+0.17%)
Jul 15, 2003 0.9179 0.9200 0.9159 0.9192 71,829 -0.01(-1.22%)
Jul 14, 2003 0.9233 0.9305 0.9233 0.9305 31,061 +0.01(+0.98%)
Jul 11, 2003 0.9164 0.9249 0.9164 0.9215 217,430 +0.01(+0.62%)
Jul 10, 2003 0.9146 0.9159 0.9112 0.9159 40,768 -0.01(-0.73%)
Jul 09, 2003 0.9169 0.9226 0.9166 0.9226 192,193 +0.00(+0.28%)
Jul 08, 2003 0.9329 0.9329 0.9164 0.9200 359,149 -0.02(-2.03%)
Jul 07, 2003 0.9298 0.9401 0.9262 0.9390 264,023 -0.00(-0.25%)
Jul 03, 2003 0.9331 0.9439 0.9295 0.9414 190,251 +0.01(+0.61%)
Jul 02, 2003 0.9123 0.9378 0.9112 0.9357 250,433 +0.02(+2.28%)
Jul 01, 2003 0.9161 0.9161 0.9148 0.9148 3,882 -0.00(-0.28%)
Jun 30, 2003 0.9038 0.9182 0.8973 0.9174 757,125 +0.01(+1.37%)
Jun 27, 2003 0.8937 0.9079 0.8883 0.9050 1,335,646 +0.01(+1.01%)
Jun 26, 2003 0.9169 0.9169 0.8924 0.8960 454,275 -0.02(-2.63%)
Jun 25, 2003 0.9195 0.9226 0.9174 0.9202 102,891 +0.00(+0.42%)
Jun 24, 2003 0.9177 0.9231 0.9066 0.9164 145,600 -0.00(-0.03%)
Jun 23, 2003 0.9285 0.9285 0.9156 0.9166 174,721 -0.01(-1.55%)
Jun 20, 2003 0.9349 0.9362 0.9236 0.9311 326,146 -0.01(-0.74%)
Jun 19, 2003 0.9426 0.9426 0.9244 0.9380 586,286 -0.01(-0.60%)
Jun 18, 2003 0.9434 0.9468 0.9421 0.9437 159,190 -0.00(-0.05%)
Jun 17, 2003 0.9383 0.9452 0.9362 0.9442 56,299 +0.01(+0.66%)
Jun 16, 2003 0.9336 0.9390 0.9254 0.9380 163,073 +0.00(+0.52%)
Jun 13, 2003 0.9329 0.9362 0.9220 0.9331 242,668 +0.01(+0.72%)
Jun 12, 2003 0.9117 0.9285 0.9117 0.9264 203,841 +0.01(+1.61%)
Jun 11, 2003 0.9110 0.9125 0.9014 0.9117 316,439 +0.00(+0.43%)
Jun 10, 2003 0.8901 0.9081 0.8860 0.9079 234,902 +0.02(+2.00%)
Jun 09, 2003 0.8919 0.8922 0.8896 0.8901 64,064 -0.00(-0.20%)
Jun 06, 2003 0.8950 0.8968 0.8916 0.8919 568,814 -0.00(-0.14%)
Jun 05, 2003 0.8875 0.8942 0.8870 0.8932 128,128 +0.01(+0.96%)
Jun 04, 2003 0.8767 0.8847 0.8767 0.8847 213,548 +0.01(+1.39%)
Jun 03, 2003 0.8739 0.8757 0.8582 0.8726 211,606 -0.00(-0.15%)
Jun 02, 2003 0.8783 0.8783 0.8687 0.8739 337,794 -0.01(-0.59%)
May 30, 2003 0.8770 0.8839 0.8747 0.8790 147,542 +0.00(+0.47%)
May 29, 2003 0.8628 0.8752 0.8628 0.8749 312,556 +0.01(+1.22%)
May 28, 2003 0.8813 0.8813 0.8636 0.8643 504,750 -0.03(-2.89%)
May 27, 2003 0.8891 0.8981 0.8808 0.8901 265,964 +0.00(+0.14%)
May 23, 2003 0.8862 0.8888 0.8757 0.8888 281,495 -0.00(-0.14%)
May 22, 2003 0.9014 0.9014 0.8880 0.8901 502,808 -0.01(-1.29%)
May 21, 2003 0.8986 0.9017 0.8916 0.9017 201,900 +0.00(+0.17%)
May 20, 2003 0.8860 0.9007 0.8788 0.9001 493,101 +0.01(+1.69%)
May 19, 2003 0.8821 0.8860 0.8808 0.8852 99,008 -0.01(-0.81%)
May 16, 2003 0.8808 0.8981 0.8808 0.8924 1,826,806 +0.03(+2.97%)
May 15, 2003 0.8643 0.8685 0.8625 0.8667 133,952 +0.00(+0.21%)
May 14, 2003 0.8600 0.8680 0.8579 0.8649 143,659 +0.01(+1.08%)
May 13, 2003 0.8345 0.8556 0.8345 0.8556 213,548 +0.02(+2.53%)
May 12, 2003 0.8334 0.8394 0.8332 0.8345 372,738 +0.00(+0.34%)
May 09, 2003 0.8244 0.8327 0.8244 0.8316 625,113 +0.01(+1.00%)
May 08, 2003 0.8190 0.8234 0.8162 0.8234 343,618 +0.01(+0.66%)
May 07, 2003 0.8182 0.8273 0.8144 0.8180 271,788 -0.00(-0.50%)
May 06, 2003 0.8074 0.8262 0.8074 0.8221 561,049 +0.01(+1.82%)
May 05, 2003 0.8015 0.8092 0.8015 0.8074 209,665 +0.01(+1.03%)
May 02, 2003 0.7982 0.8036 0.7891 0.7992 108,715 +0.00(+0.32%)
May 01, 2003 0.7868 0.7974 0.7861 0.7966 297,026 +0.01(+1.74%)
Apr 30, 2003 0.7796 0.7855 0.7778 0.7830 328,087 +0.01(+0.86%)
Apr 29, 2003 0.7727 0.7778 0.7714 0.7763 66,005 +0.00(+0.33%)
Apr 28, 2003 0.7680 0.7773 0.7680 0.7737 172,779 +0.01(+1.14%)
Apr 25, 2003 0.7693 0.7709 0.7626 0.7649 108,715 -0.00(-0.17%)
Apr 24, 2003 0.7595 0.7691 0.7595 0.7662 106,774 +0.00(+0.54%)
Apr 23, 2003 0.7760 0.7760 0.7621 0.7621 347,501 -0.01(-1.14%)
Apr 22, 2003 0.7742 0.7786 0.7675 0.7709 252,375 +0.00(+0.37%)
Apr 21, 2003 0.7734 0.7742 0.7680 0.7680 176,662 -0.00(-0.40%)
Apr 17, 2003 0.7616 0.7719 0.7616 0.7711 87,360 +0.01(+1.63%)
Apr 16, 2003 0.7778 0.7778 0.7585 0.7588 411,565 -0.02(-2.22%)
Apr 15, 2003 0.7739 0.7837 0.7719 0.7760 196,075 +0.00(+0.17%)
Apr 14, 2003 0.7714 0.7768 0.7701 0.7747 126,187 +0.00(+0.30%)
Apr 11, 2003 0.7758 0.7763 0.7724 0.7724 104,832 -0.00(-0.43%)
Apr 10, 2003 0.7670 0.7776 0.7670 0.7758 100,950 +0.01(+1.38%)
Apr 09, 2003 0.7701 0.7701 0.7634 0.7652 182,486 -0.01(-0.74%)
Apr 08, 2003 0.7711 0.7711 0.7688 0.7709 54,357 -0.00(-0.07%)
Apr 07, 2003 0.7636 0.7719 0.7611 0.7714 130,070 +0.00(+0.57%)
Apr 04, 2003 0.7660 0.7683 0.7660 0.7670 71,829 -0.00(-0.07%)
Apr 03, 2003 0.7721 0.7721 0.7629 0.7675 106,774 -0.00(-0.10%)
Apr 02, 2003 0.7652 0.7714 0.7652 0.7683 232,961 +0.00(+0.61%)
Apr 01, 2003 0.7701 0.7701 0.7606 0.7636 262,081 -0.00(-0.50%)
Mar 31, 2003 0.7554 0.7724 0.7541 0.7675 112,598 +0.01(+1.60%)
Mar 28, 2003 0.7598 0.7598 0.7536 0.7554 75,712 -0.00(-0.07%)
Mar 27, 2003 0.7621 0.7621 0.7500 0.7559 976,497 -0.01(-1.24%)
Mar 26, 2003 0.7698 0.7711 0.7649 0.7654 454,275 -0.01(-0.93%)
Mar 25, 2003 0.7564 0.7732 0.7484 0.7727 392,151 +0.02(+2.56%)
Mar 24, 2003 0.7636 0.7647 0.7533 0.7533 166,955 -0.01(-0.78%)
Mar 21, 2003 0.7580 0.7634 0.7536 0.7593 599,876 -0.01(-0.67%)
Mar 20, 2003 0.7644 0.7698 0.7644 0.7644 275,671 +0.00(+0.07%)
Mar 19, 2003 0.7665 0.7665 0.7616 0.7639 201,900 -0.00(-0.30%)
Mar 18, 2003 0.7642 0.7675 0.7557 0.7662 590,169 +0.00(+0.24%)
Mar 17, 2003 0.7636 0.7644 0.7564 0.7644 271,788 +0.01(+0.71%)
Mar 14, 2003 0.7508 0.7582 0.7508 0.7590 339,735 +0.01(+1.13%)
Mar 13, 2003 0.7544 0.7562 0.7482 0.7505 254,316 -0.00(-0.27%)
Mar 12, 2003 0.7518 0.7562 0.7495 0.7526 108,715 -0.00(-0.41%)
Mar 11, 2003 0.7533 0.7562 0.7518 0.7557 128,128 +0.00(+0.17%)
Mar 10, 2003 0.7585 0.7600 0.7492 0.7544 347,501 -0.00(-0.14%)
Mar 07, 2003 0.7469 0.7564 0.7469 0.7554 293,143 +0.01(+0.86%)
Mar 06, 2003 0.7495 0.7495 0.7461 0.7490 137,835 +0.00(+0.00%)
Mar 05, 2003 0.7397 0.7492 0.7397 0.7490 496,984 +0.01(+1.79%)
Mar 04, 2003 0.7333 0.7425 0.7330 0.7358 467,864 +0.00(+0.63%)
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.