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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2003 0.7654 0.7713 0.7637 0.7687 334,163 +0.01(+0.86%)
Apr 29, 2003 0.7586 0.7637 0.7573 0.7621 67,228 +0.00(+0.33%)
Apr 28, 2003 0.7541 0.7632 0.7541 0.7596 175,979 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,728 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7551 0.7457 0.7523 108,751 +0.00(+0.54%)
Apr 23, 2003 0.7619 0.7619 0.7482 0.7482 353,936 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7536 0.7568 257,049 +0.00(+0.37%)
Apr 21, 2003 0.7594 0.7601 0.7541 0.7541 179,934 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7579 0.7477 0.7571 88,978 +0.01(+1.63%)
Apr 16, 2003 0.7637 0.7637 0.7447 0.7450 419,187 -0.02(-2.22%)
Apr 15, 2003 0.7599 0.7695 0.7579 0.7619 199,707 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7627 0.7561 0.7606 128,524 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7584 0.7584 106,774 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,819 +0.01(+1.38%)
Apr 09, 2003 0.7561 0.7561 0.7495 0.7513 185,866 -0.01(-0.74%)
Apr 08, 2003 0.7571 0.7571 0.7548 0.7568 55,364 -0.00(-0.07%)
Apr 07, 2003 0.7498 0.7579 0.7472 0.7573 132,479 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,160 -0.00(-0.07%)
Apr 03, 2003 0.7581 0.7581 0.7490 0.7536 108,751 -0.00(-0.10%)
Apr 02, 2003 0.7513 0.7573 0.7513 0.7543 237,276 +0.00(+0.61%)
Apr 01, 2003 0.7561 0.7561 0.7467 0.7498 266,935 -0.00(-0.50%)
Mar 31, 2003 0.7417 0.7584 0.7404 0.7536 114,683 +0.01(+1.60%)
Mar 28, 2003 0.7460 0.7460 0.7399 0.7417 77,114 -0.00(-0.07%)
Mar 27, 2003 0.7482 0.7482 0.7364 0.7422 994,582 -0.01(-1.25%)
Mar 26, 2003 0.7558 0.7571 0.7510 0.7515 462,688 -0.01(-0.93%)
Mar 25, 2003 0.7427 0.7591 0.7348 0.7586 399,414 +0.02(+2.56%)
Mar 24, 2003 0.7498 0.7508 0.7396 0.7396 170,047 -0.01(-0.78%)
Mar 21, 2003 0.7442 0.7495 0.7399 0.7455 610,985 -0.01(-0.67%)
Mar 20, 2003 0.7505 0.7558 0.7505 0.7505 280,776 +0.00(+0.07%)
Mar 19, 2003 0.7525 0.7525 0.7477 0.7500 205,639 -0.00(-0.30%)
Mar 18, 2003 0.7503 0.7536 0.7419 0.7523 601,099 +0.00(+0.24%)
Mar 17, 2003 0.7498 0.7505 0.7427 0.7505 276,822 +0.01(+0.71%)
Mar 14, 2003 0.7371 0.7444 0.7371 0.7452 346,027 +0.01(+1.13%)
Mar 13, 2003 0.7407 0.7424 0.7346 0.7369 259,026 -0.00(-0.27%)
Mar 12, 2003 0.7381 0.7424 0.7359 0.7389 110,728 -0.00(-0.41%)
Mar 11, 2003 0.7396 0.7424 0.7381 0.7419 130,501 +0.00(+0.17%)
Mar 10, 2003 0.7447 0.7462 0.7356 0.7407 353,936 -0.00(-0.14%)
Mar 07, 2003 0.7333 0.7427 0.7333 0.7417 298,572 +0.01(+0.86%)
Mar 06, 2003 0.7359 0.7359 0.7326 0.7353 140,388 +0.00(+0.00%)
Mar 05, 2003 0.7262 0.7356 0.7262 0.7353 506,188 +0.01(+1.79%)
Mar 04, 2003 0.7199 0.7290 0.7197 0.7225 476,529 +0.00(+0.63%)
Mar 03, 2003 0.7247 0.7293 0.7144 0.7179 316,368 -0.00(-0.49%)
Feb 28, 2003 0.7156 0.7235 0.7128 0.7214 452,801 +0.01(+1.17%)
Feb 27, 2003 0.7060 0.7182 0.7060 0.7131 644,600 +0.01(+1.33%)
Feb 26, 2003 0.7017 0.7055 0.6992 0.7037 219,480 +0.00(+0.29%)
Feb 25, 2003 0.7017 0.7017 0.6936 0.7017 344,050 +0.00(+0.40%)
Feb 24, 2003 0.6949 0.7030 0.6949 0.6989 585,281 +0.01(+1.10%)
Feb 21, 2003 0.6944 0.6954 0.6901 0.6913 183,888 -0.00(-0.58%)
Feb 20, 2003 0.6865 0.6992 0.6865 0.6954 565,508 +0.01(+1.48%)
Feb 19, 2003 0.6891 0.6891 0.6853 0.6853 349,982 -0.01(-0.84%)
Feb 18, 2003 0.6898 0.6934 0.6835 0.6911 237,276 -0.00(-0.33%)
Feb 14, 2003 0.6903 0.6962 0.6903 0.6934 231,344 -0.00(-0.15%)
Feb 13, 2003 0.6850 0.6944 0.6850 0.6944 310,436 +0.01(+1.78%)
Feb 12, 2003 0.6908 0.6916 0.6802 0.6822 393,482 -0.01(-1.46%)
Feb 11, 2003 0.6873 0.6936 0.6848 0.6924 514,098 +0.00(+0.55%)
Feb 10, 2003 0.6906 0.6916 0.6833 0.6886 860,125 -0.00(-0.11%)
Feb 07, 2003 0.6886 0.6919 0.6881 0.6893 148,297 -0.00(-0.18%)
Feb 06, 2003 0.6878 0.6906 0.6858 0.6906 191,798 +0.00(+0.11%)
Feb 05, 2003 0.6903 0.6929 0.6865 0.6898 848,262 -0.00(-0.44%)
Feb 04, 2003 0.7017 0.7017 0.6926 0.6929 468,620 -0.01(-1.40%)
Feb 03, 2003 0.7040 0.7050 0.7017 0.7027 310,436 +0.00(+0.18%)
Jan 31, 2003 0.7042 0.7068 0.6979 0.7015 605,054 -0.00(-0.54%)
Jan 30, 2003 0.7207 0.7207 0.7032 0.7053 211,571 -0.01(-2.00%)
Jan 29, 2003 0.7101 0.7260 0.7101 0.7197 270,890 -0.00(-0.04%)
Jan 28, 2003 0.7093 0.7225 0.7093 0.7199 181,911 +0.01(+1.46%)
Jan 27, 2003 0.7080 0.7156 0.7058 0.7096 340,095 -0.00(-0.43%)
Jan 24, 2003 0.7146 0.7149 0.7098 0.7126 348,004 +0.00(+0.04%)
Jan 23, 2003 0.7083 0.7123 0.7075 0.7123 227,389 +0.01(+1.33%)
Jan 22, 2003 0.6964 0.7065 0.6964 0.7030 431,051 +0.01(+0.94%)
Jan 21, 2003 0.6954 0.7005 0.6946 0.6964 587,258 +0.00(+0.62%)
Jan 17, 2003 0.6992 0.7017 0.6908 0.6921 666,350 -0.01(-1.01%)
Jan 16, 2003 0.7068 0.7068 0.6977 0.6992 525,962 -0.00(-0.54%)
Jan 15, 2003 0.6979 0.7063 0.6979 0.7030 446,869 +0.00(+0.69%)
Jan 14, 2003 0.6977 0.7040 0.6974 0.6982 670,304 +0.00(+0.15%)
Jan 13, 2003 0.7032 0.7073 0.6969 0.6972 533,871 -0.01(-1.04%)
Jan 10, 2003 0.7080 0.7080 0.6969 0.7045 407,323 -0.00(-0.39%)
Jan 09, 2003 0.7042 0.7090 0.7042 0.7073 403,369 +0.00(+0.54%)
Jan 08, 2003 0.7101 0.7144 0.7010 0.7035 1,738,047 -0.01(-0.78%)
Jan 07, 2003 0.7096 0.7126 0.7075 0.7090 784,988 -0.00(-0.18%)
Jan 06, 2003 0.7055 0.7171 0.7050 0.7103 777,079 +0.01(+0.90%)
Jan 03, 2003 0.7017 0.7073 0.7010 0.7040 775,101 +0.01(+0.76%)
Jan 02, 2003 0.6913 0.6999 0.6878 0.6987 438,960 +0.01(+1.81%)
Dec 31, 2002 0.6840 0.7032 0.6840 0.6863 375,687 +0.00(+0.04%)
Dec 30, 2002 0.6848 0.6860 0.6774 0.6860 342,073 +0.00(+0.04%)
Dec 27, 2002 0.6853 0.6870 0.6822 0.6858 589,235 +0.00(+0.15%)
Dec 26, 2002 0.6881 0.6881 0.6795 0.6848 160,161 -0.00(-0.48%)
Dec 24, 2002 0.6929 0.6956 0.6878 0.6881 395,460 -0.00(-0.62%)
Dec 23, 2002 0.6878 0.6939 0.6878 0.6924 446,869 +0.00(+0.70%)
Dec 20, 2002 0.6916 0.6916 0.6848 0.6876 306,481 -0.00(-0.33%)
Dec 19, 2002 0.6913 0.6931 0.6878 0.6898 735,555 -0.00(-0.37%)
Dec 18, 2002 0.7005 0.7005 0.6810 0.6924 814,647 -0.01(-1.01%)
Dec 17, 2002 0.6936 0.7012 0.6936 0.6994 185,866 +0.01(+1.10%)
Dec 16, 2002 0.6881 0.6919 0.6822 0.6919 243,207 +0.00(+0.51%)
Dec 13, 2002 0.6881 0.6987 0.6873 0.6883 336,141 -0.00(-0.07%)
Dec 12, 2002 0.6954 0.6987 0.6876 0.6888 346,027 -0.01(-1.73%)
Dec 11, 2002 0.6999 0.7035 0.6954 0.7010 112,706 +0.00(+0.07%)
Dec 10, 2002 0.6954 0.7005 0.6878 0.7005 284,731 +0.00(+0.58%)
Dec 09, 2002 0.6934 0.7030 0.6906 0.6964 462,688 +0.01(+1.18%)
Dec 06, 2002 0.6881 0.6924 0.6881 0.6883 300,549 +0.00(+0.07%)
Dec 05, 2002 0.6817 0.6888 0.6769 0.6878 397,437 +0.01(+1.19%)
Dec 04, 2002 0.6729 0.6820 0.6696 0.6797 231,344 +0.01(+1.13%)
Dec 03, 2002 0.6853 0.6903 0.6688 0.6721 630,758 -0.02(-2.53%)
Dec 02, 2002 0.6954 0.6954 0.6792 0.6896 332,186 -0.01(-1.12%)
Nov 29, 2002 0.7005 0.7027 0.6949 0.6974 104,796 -0.01(-0.76%)
Nov 27, 2002 0.6941 0.7050 0.6941 0.7027 85,023 +0.01(+1.20%)
Nov 26, 2002 0.7088 0.7096 0.6934 0.6944 170,047 -0.01(-1.86%)
Nov 25, 2002 0.7126 0.7169 0.7045 0.7075 233,321 -0.00(-0.18%)
Nov 22, 2002 0.7212 0.7212 0.7063 0.7088 775,101 -0.01(-2.06%)
Nov 21, 2002 0.7293 0.7316 0.7237 0.7237 326,254 -0.00(-0.52%)
Nov 20, 2002 0.7265 0.7278 0.7235 0.7275 122,592 +0.00(+0.10%)
Nov 19, 2002 0.7303 0.7310 0.7227 0.7267 504,211 -0.00(-0.10%)
Nov 18, 2002 0.7399 0.7409 0.7257 0.7275 278,799 -0.01(-1.67%)
Nov 15, 2002 0.7298 0.7419 0.7283 0.7399 207,616 +0.01(+1.07%)
Nov 14, 2002 0.7283 0.7353 0.7227 0.7321 195,752 +0.00(+0.00%)
Nov 13, 2002 0.7341 0.7341 0.7280 0.7321 174,002 -0.00(-0.21%)
Nov 12, 2002 0.7323 0.7394 0.7323 0.7336 338,118 +0.00(+0.17%)
Nov 11, 2002 0.7303 0.7323 0.7235 0.7323 112,706 +0.00(+0.00%)
Nov 08, 2002 0.7232 0.7323 0.7214 0.7323 274,844 +0.01(+1.61%)
Nov 07, 2002 0.7366 0.7401 0.7202 0.7207 456,756 -0.01(-1.69%)
Nov 06, 2002 0.7434 0.7437 0.7273 0.7331 429,074 -0.00(-0.55%)
Nov 05, 2002 0.7230 0.7391 0.7179 0.7371 1,670,819 +0.01(+1.22%)
Nov 04, 2002 0.7280 0.7407 0.7237 0.7283 373,709 -0.00(-0.03%)
Nov 01, 2002 0.7156 0.7288 0.7078 0.7285 215,525 +0.00(+0.59%)
Oct 31, 2002 0.7293 0.7369 0.7214 0.7242 478,506 -0.01(-0.69%)
Oct 30, 2002 0.7384 0.7384 0.7257 0.7293 12,852,455 -0.01(-0.86%)
Oct 29, 2002 0.7475 0.7475 0.7338 0.7356 233,321 -0.01(-1.76%)
Oct 28, 2002 0.7536 0.7581 0.7455 0.7487 618,895 -0.00(-0.64%)
Oct 25, 2002 0.7498 0.7536 0.7450 0.7536 102,819 +0.00(+0.44%)
Oct 24, 2002 0.7553 0.7558 0.7460 0.7503 146,320 -0.00(-0.54%)
Oct 23, 2002 0.7442 0.7556 0.7424 0.7543 122,592 +0.01(+1.39%)
Oct 22, 2002 0.7434 0.7500 0.7409 0.7439 593,190 -0.00(-0.10%)
Oct 21, 2002 0.7424 0.7457 0.7381 0.7447 316,368 -0.00(-0.51%)
Oct 18, 2002 0.7394 0.7485 0.7321 0.7485 399,414 +0.01(+0.89%)
Oct 17, 2002 0.7336 0.7419 0.7245 0.7419 753,351 +0.01(+1.14%)
Oct 16, 2002 0.7030 0.7336 0.7030 0.7336 464,665 +0.02(+2.58%)
Oct 15, 2002 0.7257 0.7313 0.7055 0.7151 13,841,105 -0.01(-0.77%)
Oct 14, 2002 0.7184 0.7209 0.7184 0.7207 85,023 +0.01(+1.10%)
Oct 11, 2002 0.6994 0.7151 0.6987 0.7128 288,685 +0.02(+2.58%)
Oct 10, 2002 0.6929 0.6969 0.6919 0.6949 276,822 -0.00(-0.47%)
Oct 09, 2002 0.7267 0.7267 0.6901 0.6982 1,178,471 -0.03(-3.86%)
Oct 08, 2002 0.7316 0.7376 0.7262 0.7262 1,026,219 -0.01(-0.73%)
Oct 07, 2002 0.7394 0.7409 0.7305 0.7316 207,616 -0.00(-0.48%)
Oct 04, 2002 0.7369 0.7444 0.7351 0.7351 326,254 -0.00(-0.10%)
Oct 03, 2002 0.7409 0.7409 0.7341 0.7359 9,095,583 -0.01(-0.68%)
Oct 02, 2002 0.7359 0.7409 0.7310 0.7409 476,529 +0.00(+0.45%)
Oct 01, 2002 0.7359 0.7401 0.7303 0.7376 444,892 -0.00(-0.07%)
Sep 30, 2002 0.7381 0.7399 0.7351 0.7381 235,298 -0.00(-0.14%)
Sep 27, 2002 0.7359 0.7414 0.7348 0.7391 717,760 +0.00(+0.65%)
Sep 26, 2002 0.7270 0.7359 0.7265 0.7343 2,386,602 +0.01(+1.11%)
Sep 25, 2002 0.7025 0.7262 0.6969 0.7262 1,906,117 +0.03(+3.91%)
Sep 24, 2002 0.6873 0.6997 0.6855 0.6989 1,184,403 -0.00(-0.47%)
Sep 23, 2002 0.7250 0.7250 0.6845 0.7022 1,109,265 -0.02(-3.11%)
Sep 20, 2002 0.7174 0.7247 0.7131 0.7247 494,325 +0.01(+0.70%)
Sep 19, 2002 0.7207 0.7240 0.7113 0.7197 172,025 -0.00(-0.52%)
Sep 18, 2002 0.7240 0.7267 0.7214 0.7235 199,707 -0.00(-0.52%)
Sep 17, 2002 0.7247 0.7285 0.7219 0.7273 300,549 +0.01(+0.91%)
Sep 16, 2002 0.7101 0.7273 0.7075 0.7207 146,320 +0.01(+1.53%)
Sep 13, 2002 0.7060 0.7098 0.7055 0.7098 314,390 +0.00(+0.43%)
Sep 12, 2002 0.7283 0.7283 0.7055 0.7068 367,777 -0.02(-2.61%)
Sep 11, 2002 0.7308 0.7308 0.7257 0.7257 31,636 -0.01(-0.90%)
Sep 10, 2002 0.7318 0.7333 0.7305 0.7323 106,774 -0.00(-0.45%)
Sep 09, 2002 0.7323 0.7384 0.7323 0.7356 179,934 +0.01(+0.73%)
Sep 06, 2002 0.7351 0.7386 0.7295 0.7303 261,003 -0.00(-0.45%)
Sep 05, 2002 0.7359 0.7396 0.7331 0.7336 245,185 -0.00(-0.55%)
Sep 04, 2002 0.7419 0.7427 0.7333 0.7376 365,800 -0.01(-0.95%)
Sep 03, 2002 0.7452 0.7465 0.7409 0.7447 20,168,468 +0.00(+0.03%)
Aug 30, 2002 0.7442 0.7465 0.7414 0.7444 138,411 -0.00(-0.03%)
Aug 29, 2002 0.7419 0.7457 0.7409 0.7447 118,638 -0.00(-0.10%)
Aug 28, 2002 0.7434 0.7485 0.7396 0.7455 156,206 +0.00(+0.07%)
Aug 27, 2002 0.7493 0.7510 0.7417 0.7450 132,479 -0.00(-0.34%)
Aug 26, 2002 0.7361 0.7482 0.7361 0.7475 94,910 +0.01(+0.85%)
Aug 23, 2002 0.7482 0.7482 0.7394 0.7412 577,371 -0.00(-0.64%)
Aug 22, 2002 0.7543 0.7543 0.7399 0.7460 1,134,970 -0.01(-0.97%)
Aug 21, 2002 0.7467 0.7546 0.7457 0.7533 1,463,202 +0.01(+1.15%)
Aug 20, 2002 0.7404 0.7477 0.7396 0.7447 213,548 -0.00(-0.14%)
Aug 16, 2002 0.7536 0.7536 0.7455 0.7457 170,047 -0.02(-2.35%)
Aug 15, 2002 0.7556 0.7637 0.7538 0.7637 140,388 +0.00(+0.63%)
Aug 14, 2002 0.7401 0.7601 0.7401 0.7589 393,482 +0.02(+2.88%)
Aug 13, 2002 0.7475 0.7500 0.7361 0.7376 567,485 -0.01(-1.49%)
Aug 12, 2002 0.7546 0.7558 0.7477 0.7487 395,460 -0.01(-0.67%)
Aug 07, 2002 0.7523 0.7619 0.7510 0.7538 419,187 +0.00(+0.20%)
Aug 06, 2002 0.7369 0.7743 0.7369 0.7523 1,447,384 +0.02(+2.23%)
Aug 05, 2002 0.7434 0.7447 0.7333 0.7359 225,412 -0.01(-0.78%)
Aug 02, 2002 0.7305 0.7439 0.7290 0.7417 181,911 +0.01(+1.98%)
Aug 01, 2002 0.7295 0.7341 0.7247 0.7273 452,801 -0.00(-0.42%)
Jul 31, 2002 0.7391 0.7401 0.7303 0.7303 274,844 -0.01(-1.26%)
Jul 30, 2002 0.7308 0.7543 0.7283 0.7396 699,964 +0.01(+1.14%)
Jul 29, 2002 0.7290 0.7412 0.7209 0.7313 731,601 +0.01(+0.70%)
Jul 26, 2002 0.7290 0.7293 0.7209 0.7262 464,665 -0.01(-1.27%)
Jul 25, 2002 0.7333 0.7450 0.7288 0.7356 316,368 -0.00(-0.41%)
Jul 24, 2002 0.7055 0.7573 0.6929 0.7386 745,442 +0.02(+3.00%)
Jul 23, 2002 0.7219 0.7310 0.7159 0.7171 854,193 -0.01(-1.08%)
Jul 22, 2002 0.7313 0.7379 0.7207 0.7250 264,958 -0.02(-2.35%)
Jul 19, 2002 0.7450 0.7538 0.7424 0.7424 175,979 -0.01(-0.94%)
Jul 17, 2002 0.7409 0.7520 0.7407 0.7495 514,098 -0.03(-3.42%)
Jul 12, 2002 0.7976 0.7976 0.7718 0.7761 427,096 -0.02(-2.45%)
Jul 11, 2002 0.8029 0.8029 0.7922 0.7955 583,303 -0.01(-1.56%)
Jul 10, 2002 0.7973 0.8120 0.7862 0.8082 261,003 +0.01(+1.36%)
Jul 09, 2002 0.8079 0.8079 0.7973 0.7973 219,480 -0.01(-1.41%)
Jul 08, 2002 0.8170 0.8170 0.8087 0.8087 286,708 -0.01(-1.11%)
Jul 05, 2002 0.8102 0.8178 0.8094 0.8178 181,911 +0.01(+0.94%)
Jul 04, 2002 0.7839 0.8127 0.7809 0.8102 516,075 +0.00(+0.00%)
Jul 03, 2002 0.7839 0.8127 0.7809 0.8102 516,075 +0.03(+3.35%)
Jul 02, 2002 0.7839 0.7839 0.7773 0.7839 181,911 -0.00(-0.23%)
Jul 01, 2002 0.7900 0.7900 0.7824 0.7857 45,477 -0.01(-0.99%)
Jun 28, 2002 0.7996 0.7996 0.7836 0.7935 156,206 -0.01(-1.07%)
Jun 27, 2002 0.7847 0.8021 0.7799 0.8021 346,027 +0.02(+2.65%)
Jun 26, 2002 0.7586 0.7814 0.7586 0.7814 913,512 +0.02(+2.28%)
Jun 25, 2002 0.7692 0.7733 0.7639 0.7639 547,712 -0.00(-0.63%)
Jun 21, 2002 0.7707 0.7725 0.7616 0.7687 468,620 -0.01(-0.75%)
Jun 20, 2002 0.7814 0.7814 0.7713 0.7745 106,774 -0.00(-0.33%)
Jun 19, 2002 0.7768 0.7801 0.7743 0.7771 81,069 +0.00(+0.26%)
Jun 18, 2002 0.7713 0.7756 0.7667 0.7750 100,842 +0.01(+0.86%)
Jun 17, 2002 0.7487 0.7685 0.7487 0.7685 94,910 +0.02(+2.29%)
Jun 14, 2002 0.7604 0.7604 0.7419 0.7513 116,660 -0.03(-3.48%)
Jun 12, 2002 0.7584 0.7788 0.7584 0.7783 308,458 +0.02(+2.46%)
Jun 11, 2002 0.7695 0.7730 0.7541 0.7596 460,711 -0.01(-1.09%)
Jun 10, 2002 0.7902 0.7902 0.7639 0.7680 405,346 -0.02(-2.82%)
Jun 07, 2002 0.7859 0.7938 0.7859 0.7902 112,706 +0.00(+0.22%)
Jun 06, 2002 0.7826 0.7953 0.7816 0.7884 193,775 +0.01(+1.30%)
Jun 05, 2002 0.7728 0.7824 0.7632 0.7783 314,390 -0.01(-1.16%)
May 31, 2002 0.7839 0.7905 0.7796 0.7874 164,115 -0.01(-1.49%)
May 28, 2002 0.7882 0.8021 0.7839 0.7993 589,235 +0.01(+0.77%)
May 27, 2002 0.7917 0.7950 0.7907 0.7933 63,273 +0.00(+0.00%)
May 24, 2002 0.7917 0.7950 0.7907 0.7933 63,273 -0.00(-0.06%)
May 23, 2002 0.7973 0.7973 0.7869 0.7938 195,752 -0.00(-0.51%)
May 22, 2002 0.7905 0.8034 0.7905 0.7978 553,644 +0.01(+0.93%)
May 21, 2002 0.7814 0.7917 0.7814 0.7905 199,707 +0.01(+1.17%)
May 20, 2002 0.7761 0.7814 0.7761 0.7814 29,659 +0.00(+0.03%)
May 17, 2002 0.7763 0.7839 0.7763 0.7811 108,751 +0.01(+0.72%)
May 16, 2002 0.7606 0.7788 0.7606 0.7756 431,051 +0.02(+2.06%)
May 15, 2002 0.7586 0.7634 0.7586 0.7599 146,320 -0.00(-0.40%)
May 14, 2002 0.7589 0.7629 0.7589 0.7629 88,978 +0.00(+0.60%)
May 13, 2002 0.7558 0.7642 0.7558 0.7584 94,910 +0.00(+0.64%)
May 10, 2002 0.7528 0.7596 0.7500 0.7536 122,592 +0.00(+0.47%)
May 09, 2002 0.7457 0.7520 0.7457 0.7500 65,250 +0.00(+0.24%)
May 08, 2002 0.7553 0.7553 0.7482 0.7482 63,273 -0.01(-1.17%)
May 07, 2002 0.7586 0.7586 0.7525 0.7571 51,409 -0.00(-0.27%)
May 06, 2002 0.7566 0.7591 0.7510 0.7591 92,933 +0.00(+0.23%)
May 03, 2002 0.7437 0.7611 0.7422 0.7573 195,752 +0.01(+1.66%)
May 02, 2002 0.7417 0.7460 0.7417 0.7450 53,387 +0.00(+0.27%)
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.