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

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)
Official Closing Price Updated: 4:10 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 28, 2005 2.622 2.631 2.553 2.556 2,811,069 -0.03(-1.31%)
Feb 25, 2005 2.550 2.602 2.533 2.590 3,222,635 +0.04(+1.66%)
Feb 24, 2005 2.564 2.564 2.521 2.548 3,370,177 -0.04(-1.53%)
Feb 23, 2005 2.596 2.596 2.574 2.588 2,795,538 -0.04(-1.64%)
Feb 22, 2005 2.652 2.652 2.621 2.631 2,438,331 -0.03(-1.05%)
Feb 18, 2005 2.664 2.665 2.641 2.659 2,205,369 -0.01(-0.35%)
Feb 17, 2005 2.673 2.679 2.666 2.668 1,918,050 -0.00(-0.04%)
Feb 16, 2005 2.702 2.702 2.665 2.669 4,022,469 -0.03(-0.96%)
Feb 15, 2005 2.666 2.701 2.663 2.695 3,913,754 +0.02(+0.89%)
Feb 14, 2005 2.632 2.672 2.629 2.671 1,320,115 +0.04(+1.61%)
Feb 11, 2005 2.644 2.661 2.627 2.629 1,560,842 -0.04(-1.33%)
Feb 10, 2005 2.652 2.681 2.648 2.665 1,638,496 +0.01(+0.33%)
Feb 09, 2005 2.619 2.660 2.619 2.656 2,088,888 +0.02(+0.84%)
Feb 08, 2005 2.619 2.645 2.610 2.634 1,242,461 +0.01(+0.53%)
Feb 07, 2005 2.607 2.629 2.606 2.620 1,514,250 -0.02(-0.76%)
Feb 04, 2005 2.634 2.641 2.606 2.640 2,562,577 -0.01(-0.27%)
Feb 03, 2005 2.638 2.649 2.627 2.647 1,739,446 -0.00(-0.06%)
Feb 02, 2005 2.657 2.663 2.632 2.649 2,003,469 -0.03(-0.96%)
Feb 01, 2005 2.596 2.698 2.589 2.674 3,750,681 +0.07(+2.51%)
Jan 31, 2005 2.600 2.613 2.563 2.609 3,385,708 +0.01(+0.34%)
Jan 28, 2005 2.573 2.601 2.569 2.600 3,742,915 +0.02(+0.96%)
Jan 27, 2005 2.534 2.596 2.532 2.576 5,738,620 +0.02(+0.89%)
Jan 26, 2005 2.483 2.565 2.483 2.553 4,993,143 +0.09(+3.47%)
Jan 25, 2005 2.482 2.486 2.462 2.467 3,207,104 -0.03(-1.01%)
Jan 24, 2005 2.515 2.515 2.486 2.493 1,615,200 -0.03(-1.33%)
Jan 21, 2005 2.483 2.527 2.475 2.526 1,374,473 +0.06(+2.25%)
Jan 20, 2005 2.475 2.477 2.455 2.470 1,390,004 -0.01(-0.48%)
Jan 19, 2005 2.478 2.484 2.471 2.482 3,494,423 +0.00(+0.19%)
Jan 18, 2005 2.497 2.497 2.464 2.478 8,743,824 -0.01(-0.56%)
Jan 14, 2005 2.488 2.507 2.483 2.492 3,960,346 -0.03(-1.33%)
Jan 13, 2005 2.536 2.536 2.521 2.525 2,578,108 -0.01(-0.57%)
Jan 12, 2005 2.527 2.554 2.527 2.539 1,296,819 +0.04(+1.48%)
Jan 11, 2005 2.484 2.514 2.484 2.502 2,220,900 +0.02(+0.73%)
Jan 10, 2005 2.488 2.499 2.476 2.484 2,244,196 +0.00(+0.15%)
Jan 07, 2005 2.452 2.488 2.390 2.481 3,245,931 +0.05(+2.01%)
Jan 06, 2005 2.434 2.443 2.424 2.432 1,568,607 -0.01(-0.36%)
Jan 05, 2005 2.488 2.488 2.439 2.441 1,840,396 -0.07(-2.67%)
Jan 04, 2005 2.534 2.534 2.481 2.508 1,879,223 -0.04(-1.70%)
Jan 03, 2005 2.545 2.557 2.542 2.551 652,292 -0.01(-0.52%)
Dec 31, 2004 2.540 2.575 2.540 2.564 1,949,111 +0.04(+1.47%)
Dec 30, 2004 2.499 2.539 2.495 2.527 1,630,731 +0.03(+1.13%)
Dec 29, 2004 2.543 2.543 2.499 2.499 2,065,592 -0.04(-1.70%)
Dec 28, 2004 2.530 2.550 2.517 2.542 1,273,523 +0.02(+0.76%)
Dec 27, 2004 2.498 2.524 2.496 2.523 318,380 +0.03(+1.26%)
Dec 23, 2004 2.460 2.493 2.457 2.492 1,638,496 +0.04(+1.47%)
Dec 22, 2004 2.468 2.480 2.446 2.456 1,522,015 -0.02(-0.89%)
Dec 21, 2004 2.470 2.488 2.466 2.478 1,591,904 +0.01(+0.38%)
Dec 20, 2004 2.454 2.469 2.446 2.468 3,214,869 +0.02(+0.88%)
Dec 17, 2004 2.448 2.464 2.438 2.447 2,593,638 -0.01(-0.31%)
Dec 16, 2004 2.445 2.464 2.437 2.454 2,127,715 -0.02(-0.77%)
Dec 15, 2004 2.373 2.485 2.373 2.474 2,686,823 +0.10(+4.14%)
Dec 14, 2004 2.348 2.376 2.333 2.375 3,036,265 +0.03(+1.19%)
Dec 13, 2004 2.360 2.377 2.344 2.347 4,853,366 -0.02(-0.74%)
Dec 10, 2004 2.364 2.385 2.352 2.365 4,907,723 -0.02(-0.86%)
Dec 09, 2004 2.413 2.420 2.385 2.385 1,646,261 -0.03(-1.26%)
Dec 08, 2004 2.413 2.418 2.384 2.416 9,652,374 -0.00(-0.17%)
Dec 07, 2004 2.410 2.433 2.388 2.420 2,663,527 -0.01(-0.59%)
Dec 06, 2004 2.450 2.450 2.434 2.434 993,969 -0.02(-0.94%)
Dec 03, 2004 2.488 2.493 2.449 2.458 2,710,119 -0.04(-1.45%)
Dec 02, 2004 2.485 2.498 2.468 2.494 2,624,700 +0.01(+0.35%)
Dec 01, 2004 2.467 2.503 2.467 2.485 1,848,161 -0.01(-0.54%)
Nov 30, 2004 2.447 2.512 2.447 2.498 2,849,896 +0.04(+1.55%)
Nov 29, 2004 2.442 2.460 2.432 2.460 2,585,873 +0.01(+0.44%)
Nov 26, 2004 2.440 2.452 2.437 2.449 660,057 +0.02(+0.81%)
Nov 24, 2004 2.406 2.435 2.406 2.430 1,762,742 +0.03(+1.16%)
Nov 23, 2004 2.400 2.410 2.394 2.402 1,925,815 +0.00(+0.17%)
Nov 22, 2004 2.394 2.403 2.388 2.398 1,560,842 +0.00(+0.17%)
Nov 19, 2004 2.323 2.394 2.323 2.394 2,143,246 +0.08(+3.50%)
Nov 18, 2004 2.333 2.333 2.302 2.313 7,679,966 +0.00(+0.20%)
Nov 17, 2004 2.319 2.324 2.303 2.308 2,135,481 +0.03(+1.40%)
Nov 16, 2004 2.269 2.282 2.269 2.276 1,048,327 +0.01(+0.32%)
Nov 15, 2004 2.268 2.279 2.256 2.269 1,413,300 -0.00(-0.09%)
Nov 12, 2004 2.257 2.279 2.247 2.271 761,007 +0.03(+1.19%)
Nov 11, 2004 2.214 2.247 2.214 2.244 248,492 +0.03(+1.44%)
Nov 10, 2004 2.215 2.222 2.201 2.212 590,169 -0.01(-0.51%)
Nov 09, 2004 2.227 2.230 2.215 2.224 1,599,669 -0.01(-0.51%)
Nov 08, 2004 2.226 2.239 2.224 2.235 3,292,523 +0.01(+0.44%)
Nov 05, 2004 2.215 2.226 2.209 2.225 768,773 +0.03(+1.15%)
Nov 04, 2004 2.222 2.226 2.196 2.200 1,793,804 -0.01(-0.30%)
Nov 03, 2004 2.202 2.220 2.202 2.207 885,253 +0.02(+1.01%)
Nov 02, 2004 2.197 2.198 2.178 2.185 4,201,073 -0.02(-0.80%)
Nov 01, 2004 2.210 2.210 2.188 2.202 3,005,204 -0.03(-1.52%)
Oct 29, 2004 2.188 2.236 2.188 2.236 2,624,700 +0.05(+2.19%)
Oct 28, 2004 2.171 2.190 2.163 2.188 1,327,880 +0.03(+1.19%)
Oct 27, 2004 2.182 2.187 2.162 2.162 3,315,819 -0.02(-0.92%)
Oct 26, 2004 2.175 2.186 2.156 2.183 761,007 +0.01(+0.36%)
Oct 25, 2004 2.173 2.175 2.150 2.175 1,071,623 +0.02(+1.05%)
Oct 22, 2004 2.145 2.162 2.138 2.152 962,907 +0.00(+0.12%)
Oct 21, 2004 2.139 2.153 2.139 2.150 1,366,707 +0.01(+0.68%)
Oct 20, 2004 2.122 2.152 2.122 2.135 512,515 +0.02(+0.80%)
Oct 19, 2004 2.125 2.136 2.117 2.118 528,046 -0.01(-0.31%)
Oct 18, 2004 2.140 2.143 2.122 2.125 823,130 -0.02(-0.96%)
Oct 15, 2004 2.160 2.160 2.138 2.145 5,893,927 -0.01(-0.60%)
Oct 14, 2004 2.159 2.180 2.154 2.158 5,622,139 +0.00(+0.22%)
Oct 13, 2004 2.116 2.157 2.107 2.154 2,283,023 +0.03(+1.31%)
Oct 12, 2004 2.131 2.132 2.122 2.126 2,104,419 +0.00(+0.00%)
Oct 11, 2004 2.116 2.126 2.116 2.126 108,715 +0.01(+0.39%)
Oct 08, 2004 2.127 2.147 2.118 2.118 2,515,985 +0.01(+0.54%)
Oct 07, 2004 2.118 2.130 2.105 2.106 2,601,404 -0.01(-0.61%)
Oct 06, 2004 2.121 2.123 2.096 2.119 1,886,988 -0.01(-0.44%)
Oct 05, 2004 2.151 2.151 2.128 2.128 3,781,742 -0.03(-1.31%)
Oct 04, 2004 2.145 2.168 2.140 2.157 2,182,073 -0.00(-0.19%)
Oct 01, 2004 2.134 2.161 2.127 2.161 1,770,507 +0.02(+0.74%)
Sep 30, 2004 2.089 2.156 2.089 2.145 970,673 +0.06(+2.69%)
Sep 29, 2004 2.088 2.101 2.070 2.089 675,588 -0.01(-0.27%)
Sep 28, 2004 2.086 2.103 2.083 2.094 745,477 +0.02(+1.14%)
Sep 27, 2004 2.121 2.122 2.071 2.071 815,365 -0.05(-2.38%)
Sep 24, 2004 2.116 2.131 2.107 2.121 908,550 +0.02(+0.93%)
Sep 23, 2004 2.122 2.140 2.089 2.102 745,477 -0.03(-1.21%)
Sep 22, 2004 2.122 2.135 2.111 2.127 1,040,561 +0.01(+0.27%)
Sep 21, 2004 2.088 2.124 2.081 2.122 5,560,016 +0.04(+1.70%)
Sep 20, 2004 2.103 2.109 2.079 2.086 1,226,930 -0.01(-0.42%)
Sep 17, 2004 2.073 2.095 2.073 2.095 605,700 -0.00(-0.15%)
Sep 16, 2004 2.078 2.104 2.078 2.098 458,157 +0.03(+1.57%)
Sep 15, 2004 2.075 2.089 2.065 2.066 341,676 -0.02(-0.89%)
Sep 14, 2004 2.091 2.091 2.076 2.084 799,834 -0.01(-0.64%)
Sep 13, 2004 2.071 2.110 2.066 2.098 1,040,561 +0.01(+0.27%)
Sep 10, 2004 2.089 2.105 2.084 2.092 458,157 +0.00(+0.17%)
Sep 09, 2004 2.085 2.109 2.067 2.088 869,723 -0.01(-0.39%)
Sep 08, 2004 2.081 2.111 2.071 2.096 706,650 +0.00(+0.20%)
Sep 07, 2004 2.066 2.092 2.047 2.092 1,413,300 +0.03(+1.40%)
Sep 03, 2004 2.062 2.069 2.030 2.064 1,506,484 +0.00(+0.03%)
Sep 02, 2004 2.075 2.075 2.053 2.063 706,650 -0.00(-0.22%)
Sep 01, 2004 2.048 2.069 2.045 2.068 916,315 +0.02(+0.98%)
Aug 31, 2004 1.982 2.048 1.982 2.048 2,469,392 +0.06(+2.82%)
Aug 30, 2004 1.999 1.999 1.979 1.991 364,973 -0.01(-0.39%)
Aug 27, 2004 2.004 2.018 1.998 1.999 465,923 +0.00(+0.18%)
Aug 26, 2004 1.988 2.004 1.981 1.996 1,296,819 +0.00(+0.16%)
Aug 25, 2004 1.989 2.005 1.984 1.992 885,253 -0.01(-0.34%)
Aug 24, 2004 2.006 2.014 1.988 1.999 528,046 +0.02(+0.83%)
Aug 23, 2004 2.032 2.037 1.983 1.983 1,335,646 -0.05(-2.66%)
Aug 20, 2004 2.045 2.047 2.023 2.037 1,071,623 -0.02(-0.83%)
Aug 19, 2004 1.994 2.060 1.988 2.054 1,180,338 +1.03(+99.85%)
Aug 17, 2004 1.023 1.028 1.019 1.028 120,363 +0.01(+0.86%)
Aug 16, 2004 1.025 1.025 1.012 1.019 126,187 -0.00(-0.35%)
Aug 13, 2004 1.008 1.022 1.007 1.022 137,835 +0.02(+2.11%)
Aug 12, 2004 1.007 1.007 1.000 1.001 133,952 -0.02(-2.09%)
Aug 11, 2004 0.9926 1.024 0.9924 1.023 244,609 +0.02(+1.72%)
Aug 10, 2004 0.9939 1.007 0.9926 1.005 209,665 +0.01(+1.19%)
Aug 09, 2004 0.9864 0.9949 0.9864 0.9936 130,070 +0.02(+1.74%)
Aug 06, 2004 0.9795 0.9795 0.9645 0.9766 149,483 +0.00(+0.00%)
Aug 05, 2004 0.9844 0.9875 0.9766 0.9766 91,243 -0.01(-1.12%)
Aug 04, 2004 0.9790 0.9906 0.9787 0.9877 64,064 +0.00(+0.31%)
Aug 03, 2004 0.9766 0.9877 0.9766 0.9846 67,947 +0.01(+1.06%)
Aug 02, 2004 0.9743 0.9746 0.9743 0.9743 11,648 -0.00(-0.03%)
Jul 30, 2004 0.9851 0.9851 0.9738 0.9746 363,031 -0.01(-0.60%)
Jul 29, 2004 0.9656 0.9864 0.9656 0.9805 545,518 +0.02(+1.63%)
Jul 28, 2004 0.9581 0.9648 0.9529 0.9648 180,545 +0.01(+0.83%)
Jul 27, 2004 0.9493 0.9656 0.9493 0.9568 100,950 +0.01(+0.57%)
Jul 26, 2004 0.9651 0.9651 0.9460 0.9514 205,782 -0.01(-1.34%)
Jul 23, 2004 0.9681 0.9761 0.9604 0.9643 396,034 -0.00(-0.45%)
Jul 22, 2004 0.9648 0.9733 0.9648 0.9687 827,013 +0.01(+0.53%)
Jul 21, 2004 0.9625 0.9653 0.9581 0.9635 440,685 +0.00(+0.13%)
Jul 20, 2004 0.9535 0.9627 0.9535 0.9622 254,316 +0.00(+0.27%)
Jul 19, 2004 0.9426 0.9627 0.9388 0.9596 265,964 +0.02(+2.31%)
Jul 16, 2004 0.9478 0.9563 0.9370 0.9380 141,718 -0.00(-0.14%)
Jul 15, 2004 0.9519 0.9519 0.9393 0.9393 48,533 -0.01(-1.57%)
Jul 14, 2004 0.9566 0.9566 0.9529 0.9542 13,589 +0.00(+0.22%)
Jul 13, 2004 0.9491 0.9645 0.9439 0.9522 215,489 -0.00(-0.35%)
Jul 12, 2004 0.9694 0.9697 0.9524 0.9555 67,947 -0.01(-1.30%)
Jul 09, 2004 0.9614 0.9687 0.9555 0.9681 368,855 +0.00(+0.45%)
Jul 08, 2004 0.9692 0.9692 0.9517 0.9638 151,425 -0.00(-0.27%)
Jul 07, 2004 0.9656 0.9720 0.9638 0.9663 390,210 +0.00(+0.16%)
Jul 06, 2004 0.9669 0.9712 0.9617 0.9648 310,615 +0.01(+1.00%)
Jul 02, 2004 0.9452 0.9581 0.9452 0.9553 91,243 +0.01(+0.93%)
Jul 01, 2004 0.9426 0.9465 0.9426 0.9465 23,296 +0.00(+0.44%)
Jun 30, 2004 0.9380 0.9444 0.9375 0.9424 73,771 +0.00(+0.44%)
Jun 29, 2004 0.9334 0.9383 0.9334 0.9383 163,073 +0.00(+0.36%)
Jun 28, 2004 0.9473 0.9473 0.9349 0.9349 95,125 -0.01(-0.63%)
Jun 25, 2004 0.9558 0.9558 0.9401 0.9408 112,598 -0.02(-1.80%)
Jun 24, 2004 0.9486 0.9581 0.9486 0.9581 361,090 +0.02(+1.75%)
Jun 23, 2004 0.9491 0.9491 0.9416 0.9416 69,888 +0.00(+0.16%)
Jun 22, 2004 0.9491 0.9491 0.9401 0.9401 421,272 +0.00(+0.25%)
Jun 21, 2004 0.9486 0.9486 0.9378 0.9378 83,477 -0.01(-0.57%)
Jun 18, 2004 0.9267 0.9447 0.9267 0.9432 166,955 +0.02(+2.40%)
Jun 17, 2004 0.9305 0.9354 0.9143 0.9210 293,143 -0.01(-1.49%)
Jun 16, 2004 0.9208 0.9349 0.9179 0.9349 176,662 +0.01(+1.54%)
Jun 15, 2004 0.9169 0.9226 0.9061 0.9208 355,266 +0.01(+1.05%)
Jun 14, 2004 0.9208 0.9208 0.9061 0.9112 149,483 -0.01(-1.31%)
Jun 10, 2004 0.9182 0.9298 0.9068 0.9233 339,735 +0.01(+1.01%)
Jun 09, 2004 0.9246 0.9277 0.9125 0.9141 1,137,629 -0.01(-1.36%)
Jun 08, 2004 0.9468 0.9468 0.9215 0.9267 1,347,294 -0.03(-2.73%)
Jun 07, 2004 0.9450 0.9550 0.9444 0.9527 178,603 +0.01(+1.37%)
Jun 04, 2004 0.9326 0.9406 0.9326 0.9398 198,017 +0.02(+1.73%)
Jun 03, 2004 0.9238 0.9277 0.9215 0.9238 116,480 +0.01(+0.99%)
Jun 02, 2004 0.9372 0.9372 0.9143 0.9148 186,369 -0.01(-1.61%)
Jun 01, 2004 0.9452 0.9452 0.9246 0.9298 293,143 -0.01(-1.23%)
May 28, 2004 0.9594 0.9594 0.9401 0.9414 149,483 -0.02(-2.25%)
May 27, 2004 0.9635 0.9671 0.9586 0.9630 87,360 +0.01(+0.78%)
May 26, 2004 0.9596 0.9596 0.9555 0.9555 143,659 +0.01(+0.79%)
May 25, 2004 0.9568 0.9568 0.9367 0.9481 289,260 -0.00(-0.41%)
May 24, 2004 0.9439 0.9519 0.9326 0.9519 102,891 +0.00(+0.46%)
May 21, 2004 0.9354 0.9493 0.9334 0.9475 100,950 +0.01(+1.41%)
May 20, 2004 0.9336 0.9452 0.9311 0.9344 102,891 +0.00(+0.06%)
May 19, 2004 0.9501 0.9529 0.9339 0.9339 99,008 -0.00(-0.33%)
May 18, 2004 0.9401 0.9416 0.9339 0.9370 87,360 -0.00(-0.41%)
May 17, 2004 0.9576 0.9576 0.9403 0.9408 254,316 -0.02(-1.91%)
May 14, 2004 0.9596 0.9596 0.9553 0.9591 106,774 -0.01(-0.56%)
May 13, 2004 0.9748 0.9748 0.9571 0.9645 99,008 -0.01(-1.47%)
May 12, 2004 0.9736 0.9818 0.9614 0.9790 137,835 +0.00(+0.16%)
May 11, 2004 0.9596 0.9800 0.9514 0.9774 221,313 +0.02(+1.85%)
May 10, 2004 0.9684 0.9684 0.9573 0.9596 304,791 -0.02(-1.69%)
May 07, 2004 0.9916 0.9916 0.9661 0.9761 372,738 -0.01(-1.46%)
May 06, 2004 0.9787 0.9934 0.9710 0.9906 320,322 +0.01(+1.48%)
May 05, 2004 0.9733 0.9774 0.9705 0.9761 170,838 -0.00(-0.16%)
May 04, 2004 0.9620 0.9790 0.9604 0.9777 440,685 +0.03(+2.71%)
May 03, 2004 0.9375 0.9519 0.9375 0.9519 254,316 +0.01(+1.40%)
Apr 30, 2004 0.9426 0.9463 0.9233 0.9388 357,207 -0.01(-0.71%)
Apr 29, 2004 0.9300 0.9455 0.9300 0.9455 355,266 +0.03(+2.94%)
Apr 28, 2004 0.9372 0.9372 0.9130 0.9184 821,189 -0.03(-3.26%)
Apr 27, 2004 0.9620 0.9630 0.9437 0.9493 1,500,660 -0.01(-1.15%)
Apr 26, 2004 0.9622 0.9643 0.9578 0.9604 97,067 +0.00(+0.27%)
Apr 23, 2004 0.9581 0.9614 0.9535 0.9578 174,721 -0.01(-0.69%)
Apr 22, 2004 0.9617 0.9671 0.9607 0.9645 85,419 +0.00(+0.40%)
Apr 21, 2004 0.9607 0.9640 0.9594 0.9607 81,536 +0.00(+0.40%)
Apr 20, 2004 0.9604 0.9632 0.9568 0.9568 176,662 -0.01(-0.72%)
Apr 19, 2004 0.9594 0.9656 0.9594 0.9638 184,427 +0.00(+0.38%)
Apr 16, 2004 0.9658 0.9730 0.9578 0.9602 283,436 -0.01(-1.17%)
Apr 15, 2004 0.9761 0.9761 0.9599 0.9715 355,266 -0.01(-0.79%)
Apr 14, 2004 1.004 1.004 0.9754 0.9792 382,445 -0.04(-3.58%)
Apr 13, 2004 1.028 1.028 1.014 1.016 151,425 -0.01(-1.42%)
Apr 12, 2004 1.037 1.037 1.030 1.030 376,621 -0.01(-0.72%)
Apr 08, 2004 1.043 1.044 1.035 1.038 126,187 -0.02(-2.33%)
Apr 07, 2004 1.061 1.062 1.050 1.062 174,721 +0.00(+0.46%)
Apr 06, 2004 1.053 1.060 1.046 1.058 110,656 +0.01(+0.59%)
Apr 05, 2004 1.045 1.056 1.042 1.051 351,383 +0.01(+0.54%)
Apr 02, 2004 1.044 1.057 1.037 1.046 597,934 +0.00(+0.05%)
Apr 01, 2004 1.048 1.048 1.041 1.045 376,621 -0.00(-0.27%)
Mar 31, 2004 1.059 1.059 1.044 1.048 227,137 -0.01(-1.09%)
Mar 30, 2004 1.062 1.065 1.056 1.060 339,735 -0.00(-0.24%)
Mar 29, 2004 1.060 1.069 1.056 1.062 370,797 +0.00(+0.32%)
Mar 26, 2004 1.066 1.070 1.051 1.059 520,280 +0.00(+0.15%)
Mar 25, 2004 1.042 1.061 1.042 1.057 163,073 +0.02(+1.63%)
Mar 24, 2004 1.050 1.050 1.028 1.040 271,788 -0.02(-1.44%)
Mar 23, 2004 1.053 1.055 1.036 1.055 1,112,391 +0.00(+0.20%)
Mar 22, 2004 1.058 1.061 1.051 1.053 741,594 -0.00(-0.37%)
Mar 19, 2004 1.060 1.066 1.057 1.057 95,125 -0.00(-0.44%)
Mar 18, 2004 1.055 1.063 1.054 1.062 161,131 +0.01(+0.56%)
Mar 17, 2004 1.035 1.056 1.033 1.056 409,624 +0.02(+1.79%)
Mar 16, 2004 1.021 1.052 1.021 1.037 231,020 +0.02(+2.05%)
Mar 15, 2004 1.027 1.027 1.010 1.017 213,548 -0.00(-0.23%)
Mar 12, 2004 1.037 1.037 1.007 1.019 302,850 -0.03(-2.47%)
Mar 11, 2004 1.045 1.046 1.039 1.045 211,606 -0.01(-0.83%)
Mar 10, 2004 1.048 1.059 1.045 1.053 314,498 -0.00(-0.22%)
Mar 09, 2004 1.035 1.056 1.035 1.056 370,797 +0.02(+1.97%)
Mar 08, 2004 1.031 1.037 1.031 1.035 120,363 +0.00(+0.22%)
Mar 05, 2004 1.032 1.036 1.032 1.033 128,128 +0.01(+0.83%)
Mar 04, 2004 1.020 1.028 1.020 1.025 168,897 +0.01(+0.53%)
Mar 03, 2004 0.9980 1.020 0.9980 1.019 155,307 +0.02(+1.75%)
Mar 02, 2004 1.004 1.015 1.002 1.002 318,380 +0.00(+0.36%)
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.