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: 4:10 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 (%)
May 28, 2004 0.9418 0.9418 0.9228 0.9241 152,280 -0.02(-2.25%)
May 27, 2004 0.9458 0.9494 0.9410 0.9453 88,994 +0.01(+0.78%)
May 26, 2004 0.9420 0.9420 0.9380 0.9380 146,347 +0.01(+0.79%)
May 25, 2004 0.9392 0.9392 0.9195 0.9306 294,672 -0.00(-0.41%)
May 24, 2004 0.9266 0.9344 0.9155 0.9344 104,816 +0.00(+0.46%)
May 21, 2004 0.9183 0.9319 0.9162 0.9301 102,838 +0.01(+1.41%)
May 20, 2004 0.9165 0.9279 0.9140 0.9172 104,816 +0.00(+0.06%)
May 19, 2004 0.9327 0.9354 0.9167 0.9167 100,860 -0.00(-0.33%)
May 18, 2004 0.9228 0.9243 0.9167 0.9198 88,994 -0.00(-0.41%)
May 17, 2004 0.9400 0.9400 0.9231 0.9236 259,074 -0.02(-1.91%)
May 14, 2004 0.9420 0.9420 0.9377 0.9415 108,771 -0.01(-0.56%)
May 13, 2004 0.9569 0.9569 0.9395 0.9468 100,860 -0.01(-1.47%)
May 12, 2004 0.9557 0.9638 0.9438 0.9610 140,414 +0.00(+0.16%)
May 11, 2004 0.9420 0.9620 0.9339 0.9595 225,453 +0.02(+1.85%)
May 10, 2004 0.9506 0.9506 0.9397 0.9420 310,493 -0.02(-1.69%)
May 07, 2004 0.9734 0.9734 0.9483 0.9582 379,711 -0.01(-1.46%)
May 06, 2004 0.9607 0.9751 0.9531 0.9724 326,314 +0.01(+1.48%)
May 05, 2004 0.9554 0.9595 0.9526 0.9582 174,034 -0.00(-0.16%)
May 04, 2004 0.9443 0.9610 0.9428 0.9597 448,930 +0.03(+2.71%)
May 03, 2004 0.9203 0.9344 0.9203 0.9344 259,074 +0.01(+1.40%)
Apr 30, 2004 0.9253 0.9289 0.9064 0.9215 363,890 -0.01(-0.71%)
Apr 29, 2004 0.9129 0.9281 0.9129 0.9281 361,912 +0.03(+2.94%)
Apr 28, 2004 0.9200 0.9200 0.8963 0.9016 836,552 -0.03(-3.26%)
Apr 27, 2004 0.9443 0.9453 0.9263 0.9319 1,528,736 -0.01(-1.15%)
Apr 26, 2004 0.9445 0.9466 0.9403 0.9428 98,883 +0.00(+0.27%)
Apr 23, 2004 0.9405 0.9438 0.9360 0.9403 177,989 -0.01(-0.69%)
Apr 22, 2004 0.9440 0.9494 0.9430 0.9468 87,017 +0.00(+0.40%)
Apr 21, 2004 0.9430 0.9463 0.9418 0.9430 83,061 +0.00(+0.40%)
Apr 20, 2004 0.9428 0.9456 0.9392 0.9392 179,967 -0.01(-0.72%)
Apr 19, 2004 0.9418 0.9478 0.9418 0.9461 187,878 +0.00(+0.38%)
Apr 16, 2004 0.9481 0.9552 0.9403 0.9425 288,739 -0.01(-1.17%)
Apr 15, 2004 0.9582 0.9582 0.9423 0.9536 361,912 -0.01(-0.79%)
Apr 14, 2004 0.9860 0.9860 0.9574 0.9612 389,600 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9951 0.9969 154,257 -0.01(-1.42%)
Apr 12, 2004 1.018 1.018 1.011 1.011 383,667 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,548 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,989 +0.00(+0.46%)
Apr 06, 2004 1.034 1.040 1.027 1.038 112,726 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,957 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.026 609,121 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,667 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,386 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 346,091 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,734 +0.00(+0.32%)
Mar 26, 2004 1.047 1.050 1.032 1.039 530,014 +0.00(+0.15%)
Mar 25, 2004 1.023 1.041 1.023 1.038 166,123 +0.02(+1.63%)
Mar 24, 2004 1.030 1.030 1.009 1.021 276,873 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,133,202 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,468 -0.00(-0.37%)
Mar 19, 2004 1.040 1.046 1.038 1.038 96,905 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.042 164,146 +0.01(+0.56%)
Mar 17, 2004 1.016 1.037 1.014 1.037 417,287 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.018 235,342 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9918 0.9979 217,543 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9888 1.000 308,515 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.025 215,565 -0.01(-0.83%)
Mar 10, 2004 1.028 1.039 1.026 1.034 320,381 -0.00(-0.22%)
Mar 09, 2004 1.016 1.037 1.016 1.036 377,734 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.016 122,615 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,525 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,056 +0.01(+0.53%)
Mar 03, 2004 0.9797 1.001 0.9797 1.000 158,213 +0.02(+1.75%)
Mar 02, 2004 0.9860 0.9961 0.9832 0.9832 324,337 +0.00(+0.36%)
Mar 01, 2004 0.9827 0.9938 0.9711 0.9797 270,940 -0.00(-0.31%)
Feb 27, 2004 0.9640 0.9893 0.9633 0.9827 755,468 +0.02(+2.32%)
Feb 26, 2004 0.9569 0.9640 0.9567 0.9605 207,654 -0.00(-0.08%)
Feb 25, 2004 0.9673 0.9686 0.9595 0.9612 425,198 -0.01(-0.63%)
Feb 24, 2004 0.9660 0.9756 0.9660 0.9673 905,771 +0.00(+0.45%)
Feb 23, 2004 0.9615 0.9648 0.9607 0.9630 354,002 +0.00(+0.08%)
Feb 20, 2004 0.9708 0.9708 0.9536 0.9622 266,984 -0.01(-0.89%)
Feb 19, 2004 0.9691 0.9746 0.9683 0.9708 261,051 -0.00(-0.26%)
Feb 18, 2004 0.9885 0.9885 0.9726 0.9734 126,570 -0.02(-1.53%)
Feb 17, 2004 0.9911 0.9971 0.9840 0.9885 110,749 +0.01(+1.51%)
Feb 13, 2004 0.9802 0.9858 0.9703 0.9739 189,855 +0.00(+0.36%)
Feb 12, 2004 0.9769 0.9807 0.9703 0.9703 195,788 -0.01(-0.70%)
Feb 11, 2004 0.9764 0.9885 0.9734 0.9772 326,314 -0.00(-0.41%)
Feb 10, 2004 0.9885 0.9923 0.9794 0.9812 357,957 +0.00(+0.00%)
Feb 09, 2004 0.9739 0.9830 0.9736 0.9812 170,079 +0.01(+0.91%)
Feb 06, 2004 0.9683 0.9724 0.9681 0.9724 158,213 +0.01(+1.53%)
Feb 05, 2004 0.9658 0.9658 0.9577 0.9577 83,061 -0.00(-0.45%)
Feb 04, 2004 0.9562 0.9686 0.9562 0.9620 65,262 -0.01(-0.60%)
Feb 03, 2004 0.9797 0.9797 0.9665 0.9678 189,855 -0.01(-1.01%)
Feb 02, 2004 0.9696 0.9868 0.9683 0.9777 152,280 +0.01(+0.55%)
Jan 30, 2004 0.9885 0.9885 0.9633 0.9724 290,716 -0.01(-1.18%)
Jan 29, 2004 1.002 1.003 0.9822 0.9840 211,610 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9987 0.9992 116,682 -0.02(-1.96%)
Jan 27, 2004 1.014 1.039 1.014 1.019 247,208 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,615 +0.00(+0.10%)
Jan 23, 2004 1.018 1.018 1.005 1.011 199,744 -0.01(-1.43%)
Jan 22, 2004 1.024 1.026 1.020 1.025 122,615 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.015 1.019 355,979 -0.02(-1.71%)
Jan 20, 2004 1.047 1.048 1.034 1.037 122,615 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.047 150,302 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,285 +0.00(+0.31%)
Jan 14, 2004 1.059 1.059 1.045 1.048 81,084 -0.01(-1.21%)
Jan 13, 2004 1.065 1.069 1.061 1.061 55,374 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,553 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,347 +0.01(+1.03%)
Jan 08, 2004 1.056 1.059 1.055 1.057 100,860 +0.00(+0.36%)
Jan 07, 2004 1.052 1.056 1.052 1.053 122,615 -0.00(-0.10%)
Jan 06, 2004 1.055 1.056 1.038 1.054 255,118 -0.00(-0.22%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,359 -0.00(-0.33%)
Jan 02, 2004 1.045 1.060 1.045 1.060 179,967 +0.01(+1.30%)
Dec 31, 2003 1.047 1.049 1.045 1.046 19,776 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,883 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,754 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9615 1.038 13,843 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,749 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,396 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,029 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,654 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,409 -0.01(-0.97%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,307 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,123 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,106 -0.00(-0.17%)
Dec 12, 2003 1.025 1.029 1.020 1.029 494,416 +0.01(+1.24%)
Dec 11, 2003 0.9987 1.016 0.9981 1.016 237,319 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,381 -0.00(-0.47%)
Dec 09, 2003 1.026 1.026 1.019 1.021 138,436 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,240 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,620 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,270 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,329 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,151 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,912 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,798 -0.00(-0.36%)
Nov 26, 2003 1.043 1.045 1.041 1.043 154,257 +0.01(+0.66%)
Nov 25, 2003 1.037 1.038 1.035 1.036 245,230 +0.01(+0.52%)
Nov 24, 2003 1.040 1.040 1.031 1.031 168,101 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,493 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,359 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,262 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,441 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.022 1.022 77,128 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,972 -0.00(-0.42%)
Nov 13, 2003 1.032 1.037 1.032 1.033 59,329 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,525 +0.00(+0.30%)
Nov 11, 2003 1.024 1.026 1.023 1.026 43,508 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,940 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,061 +0.02(+1.68%)
Nov 06, 2003 0.9992 1.002 0.9918 0.9936 126,570 -0.01(-0.63%)
Nov 05, 2003 0.9893 1.006 0.9999 0.9999 183,922 -0.00(-0.18%)
Nov 04, 2003 0.9893 1.002 0.9893 1.002 223,476 +0.02(+1.98%)
Nov 03, 2003 0.9951 0.9951 0.9784 0.9822 132,503 -0.01(-1.04%)
Oct 31, 2003 0.9719 0.9961 0.9719 0.9926 310,493 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9784 0.9784 553,746 -0.02(-1.80%)
Oct 29, 2003 0.9908 0.9987 0.9792 0.9964 104,816 +0.01(+1.44%)
Oct 28, 2003 0.9767 0.9835 0.9767 0.9822 128,548 +0.01(+0.57%)
Oct 27, 2003 0.9744 0.9769 0.9721 0.9767 81,084 +0.00(+0.26%)
Oct 24, 2003 0.9802 0.9807 0.9741 0.9741 122,615 -0.01(-0.59%)
Oct 23, 2003 0.9837 0.9845 0.9799 0.9799 81,084 -0.01(-0.56%)
Oct 22, 2003 0.9810 0.9880 0.9810 0.9855 164,146 +0.01(+0.72%)
Oct 21, 2003 0.9708 0.9799 0.9703 0.9784 75,151 +0.01(+1.04%)
Oct 20, 2003 0.9751 0.9751 0.9683 0.9683 63,285 -0.00(-0.21%)
Oct 17, 2003 0.9713 0.9734 0.9703 0.9703 92,950 +0.00(+0.29%)
Oct 16, 2003 0.9557 0.9676 0.9645 0.9676 148,324 +0.01(+1.35%)
Oct 15, 2003 0.9534 0.9547 0.9534 0.9547 33,620 +0.00(+0.11%)
Oct 14, 2003 0.9531 0.9544 0.9511 0.9536 274,895 -0.00(-0.45%)
Oct 13, 2003 0.9501 0.9579 0.9529 0.9579 138,436 +0.01(+0.82%)
Oct 10, 2003 0.9342 0.9511 0.9342 0.9501 304,560 +0.02(+2.34%)
Oct 09, 2003 0.9319 0.9324 0.9251 0.9284 429,153 +0.00(+0.05%)
Oct 08, 2003 0.9349 0.9377 0.9324 0.9279 177,989 -0.01(-0.89%)
Oct 07, 2003 0.9390 0.9405 0.9362 0.9362 148,324 +0.01(+0.73%)
Oct 06, 2003 0.9102 0.9309 0.9102 0.9294 126,570 +0.02(+2.20%)
Oct 03, 2003 0.9124 0.9124 0.9112 0.9094 13,843 -0.00(-0.08%)
Oct 02, 2003 0.9076 0.9119 0.9076 0.9102 124,592 +0.01(+0.84%)
Oct 01, 2003 0.9003 0.9041 0.9003 0.9026 146,347 +0.00(+0.20%)
Sep 30, 2003 0.9074 0.9076 0.8975 0.9008 478,595 -0.00(-0.31%)
Sep 29, 2003 0.9026 0.9043 0.9026 0.9036 39,553 +0.00(+0.17%)
Sep 26, 2003 0.9013 0.9021 0.9013 0.9021 15,821 -0.00(-0.53%)
Sep 25, 2003 0.9180 0.9109 0.9064 0.9069 114,704 -0.01(-1.21%)
Sep 24, 2003 0.9205 0.9205 0.9170 0.9180 61,307 -0.00(-0.33%)
Sep 23, 2003 0.9165 0.9205 0.9109 0.9210 276,873 +0.00(+0.50%)
Sep 22, 2003 0.9304 0.9304 0.9165 0.9165 134,481 -0.01(-1.49%)
Sep 19, 2003 0.9387 0.9418 0.9339 0.9304 152,280 +0.01(+0.79%)
Sep 18, 2003 0.9180 0.9231 0.9180 0.9231 96,905 -0.01(-0.79%)
Sep 17, 2003 0.9324 0.9324 0.9289 0.9304 75,151 +0.01(+1.02%)
Sep 16, 2003 0.9203 0.9210 0.9170 0.9210 41,530 +0.00(+0.33%)
Sep 15, 2003 0.9084 0.9190 0.9084 0.9180 280,828 +0.00(+0.36%)
Sep 12, 2003 0.9167 0.9231 0.9147 0.9147 37,575 -0.00(-0.33%)
Sep 11, 2003 0.9208 0.9208 0.9142 0.9177 294,672 -0.01(-0.68%)
Sep 10, 2003 0.9248 0.9299 0.9241 0.9241 43,508 +0.00(+0.16%)
Sep 09, 2003 0.9261 0.9279 0.9213 0.9226 146,347 -0.00(-0.44%)
Sep 08, 2003 0.9362 0.9362 0.9258 0.9266 185,900 -0.02(-1.74%)
Sep 05, 2003 0.9451 0.9451 0.9385 0.9430 31,642 -0.00(-0.43%)
Sep 04, 2003 0.9544 0.9544 0.9367 0.9471 63,285 +0.00(+0.13%)
Sep 03, 2003 0.9332 0.9458 0.9332 0.9458 122,615 +0.02(+1.82%)
Sep 02, 2003 0.9241 0.9319 0.9205 0.9289 348,069 -0.00(-0.16%)
Aug 29, 2003 0.9256 0.9309 0.9256 0.9304 11,865 +0.01(+0.68%)
Aug 28, 2003 0.9231 0.9276 0.9185 0.9241 441,019 -0.00(-0.03%)
Aug 27, 2003 0.9263 0.9268 0.9218 0.9243 67,240 -0.02(-1.80%)
Aug 26, 2003 0.9286 0.9413 0.9286 0.9413 138,436 +0.02(+1.75%)
Aug 25, 2003 0.9266 0.9286 0.9251 0.9251 33,620 +0.00(+0.11%)
Aug 22, 2003 0.9203 0.9256 0.9203 0.9241 37,575 -0.00(-0.16%)
Aug 21, 2003 0.9228 0.9266 0.9218 0.9256 104,816 +0.00(+0.16%)
Aug 20, 2003 0.9220 0.9241 0.9213 0.9241 17,798 -0.00(-0.14%)
Aug 19, 2003 0.9253 0.9258 0.9233 0.9253 55,374 -0.00(-0.52%)
Aug 18, 2003 0.9342 0.9352 0.9301 0.9301 53,396 -0.00(-0.24%)
Aug 15, 2003 0.9339 0.9342 0.9324 0.9324 85,039 -0.00(-0.32%)
Aug 14, 2003 0.9372 0.9372 0.9337 0.9354 130,525 -0.01(-0.62%)
Aug 13, 2003 0.9405 0.9443 0.9387 0.9413 183,922 -0.00(-0.16%)
Aug 12, 2003 0.9405 0.9456 0.9342 0.9428 201,721 +0.00(+0.38%)
Aug 11, 2003 0.9152 0.9420 0.9134 0.9392 217,543 +0.03(+3.05%)
Aug 08, 2003 0.9006 0.9132 0.9006 0.9114 59,329 +0.01(+1.12%)
Aug 07, 2003 0.8927 0.9018 0.8927 0.9013 57,352 +0.01(+0.71%)
Aug 06, 2003 0.8836 0.9001 0.8798 0.8950 1,702,770 -0.00(-0.51%)
Aug 05, 2003 0.8988 0.9003 0.8909 0.8995 126,570 -0.01(-0.75%)
Aug 04, 2003 0.9094 0.9094 0.8975 0.9064 94,927 +0.00(+0.14%)
Aug 01, 2003 0.9059 0.9127 0.9051 0.9051 118,659 +0.00(+0.00%)
Jul 31, 2003 0.9064 0.9107 0.9006 0.9051 373,778 -0.00(-0.47%)
Jul 30, 2003 0.9127 0.9127 0.9051 0.9094 211,610 -0.01(-0.77%)
Jul 29, 2003 0.9314 0.9314 0.9165 0.9165 132,503 -0.01(-1.31%)
Jul 28, 2003 0.9223 0.9332 0.9223 0.9286 496,394 +0.01(+1.05%)
Jul 25, 2003 0.9134 0.9281 0.9134 0.9190 203,699 +0.01(+0.92%)
Jul 24, 2003 0.9064 0.9203 0.9026 0.9107 241,275 +0.01(+0.87%)
Jul 23, 2003 0.8935 0.9028 0.8935 0.9028 77,128 +0.01(+1.36%)
Jul 22, 2003 0.8963 0.8963 0.8904 0.8907 174,034 -0.01(-1.09%)
Jul 21, 2003 0.8927 0.9006 0.8927 0.9006 138,436 +0.01(+0.76%)
Jul 18, 2003 0.8937 0.8937 0.8894 0.8937 88,994 -0.01(-0.59%)
Jul 17, 2003 0.8988 0.9016 0.8988 0.8990 49,441 -0.00(-0.53%)
Jul 16, 2003 0.9028 0.9094 0.9013 0.9038 87,017 +0.00(+0.17%)
Jul 15, 2003 0.9011 0.9031 0.8990 0.9023 73,173 -0.01(-1.22%)
Jul 14, 2003 0.9064 0.9134 0.9064 0.9134 31,642 +0.01(+0.98%)
Jul 11, 2003 0.8995 0.9079 0.8995 0.9046 221,498 +0.01(+0.62%)
Jul 10, 2003 0.8978 0.8990 0.8945 0.8990 41,530 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9056 0.8998 0.9056 195,788 +0.00(+0.28%)
Jul 08, 2003 0.9157 0.9157 0.8995 0.9031 365,868 -0.02(-2.03%)
Jul 07, 2003 0.9127 0.9228 0.9092 0.9218 268,962 -0.00(-0.25%)
Jul 03, 2003 0.9160 0.9266 0.9124 0.9241 193,811 +0.01(+0.61%)
Jul 02, 2003 0.8955 0.9205 0.8945 0.9185 255,118 +0.02(+2.28%)
Jul 01, 2003 0.8993 0.8993 0.8980 0.8980 3,955 -0.00(-0.28%)
Jun 30, 2003 0.8872 0.9013 0.8808 0.9006 771,289 +0.01(+1.37%)
Jun 27, 2003 0.8773 0.8912 0.8720 0.8884 1,360,634 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8760 0.8796 462,773 -0.02(-2.63%)
Jun 25, 2003 0.9026 0.9056 0.9006 0.9033 104,816 +0.00(+0.42%)
Jun 24, 2003 0.9008 0.9061 0.8899 0.8995 148,324 -0.00(-0.03%)
Jun 23, 2003 0.9114 0.9114 0.8988 0.8998 177,989 -0.01(-1.55%)
Jun 20, 2003 0.9177 0.9190 0.9066 0.9140 332,247 -0.01(-0.74%)
Jun 19, 2003 0.9253 0.9253 0.9074 0.9208 597,255 -0.01(-0.60%)
Jun 18, 2003 0.9261 0.9294 0.9248 0.9263 162,168 -0.00(-0.05%)
Jun 17, 2003 0.9210 0.9279 0.9190 0.9268 57,352 +0.01(+0.66%)
Jun 16, 2003 0.9165 0.9218 0.9084 0.9208 166,123 +0.00(+0.52%)
Jun 13, 2003 0.9157 0.9190 0.9051 0.9160 247,208 +0.01(+0.72%)
Jun 12, 2003 0.8950 0.9114 0.8950 0.9094 207,654 +0.01(+1.61%)
Jun 11, 2003 0.8942 0.8958 0.8849 0.8950 322,359 +0.00(+0.43%)
Jun 10, 2003 0.8738 0.8915 0.8697 0.8912 239,297 +0.02(+2.00%)
Jun 09, 2003 0.8755 0.8758 0.8733 0.8738 65,262 -0.00(-0.20%)
Jun 06, 2003 0.8786 0.8803 0.8753 0.8755 579,456 -0.00(-0.14%)
Jun 05, 2003 0.8712 0.8778 0.8707 0.8768 130,525 +0.01(+0.96%)
Jun 04, 2003 0.8606 0.8684 0.8606 0.8684 217,543 +0.01(+1.39%)
Jun 03, 2003 0.8578 0.8596 0.8424 0.8566 215,565 -0.00(-0.15%)
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.