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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2005 2.771 2.780 2.699 2.710 1,203,282 +1.33(+96.84%)
May 27, 2005 1.346 1.377 1.346 1.377 332,212 +0.03(+2.23%)
May 26, 2005 1.346 1.347 1.334 1.346 559,620 -0.00(-0.28%)
May 25, 2005 1.353 1.355 1.345 1.350 409,333 -0.00(-0.26%)
May 24, 2005 1.354 1.369 1.350 1.354 741,546 -0.00(-0.06%)
May 23, 2005 1.362 1.364 1.354 1.355 423,175 -0.00(-0.06%)
May 20, 2005 1.358 1.359 1.342 1.355 555,665 +0.00(+0.17%)
May 19, 2005 1.351 1.360 1.340 1.353 1,959,659 -1.35(-49.96%)
May 18, 2005 2.659 2.725 2.654 2.704 3,543,602 +0.06(+2.32%)
May 17, 2005 2.633 2.651 2.622 2.643 2,989,914 +0.01(+0.38%)
May 16, 2005 2.604 2.634 2.585 2.633 3,472,413 +0.04(+1.60%)
May 13, 2005 2.637 2.637 2.584 2.591 4,176,388 -0.07(-2.51%)
May 12, 2005 2.675 2.675 2.645 2.658 4,832,904 -0.03(-1.04%)
May 11, 2005 2.714 2.714 2.667 2.686 6,596,795 -0.03(-1.12%)
May 10, 2005 2.712 2.735 2.681 2.716 7,601,343 +0.01(+0.51%)
May 09, 2005 2.684 2.713 2.655 2.702 14,474,982 +0.07(+2.53%)
May 06, 2005 2.616 2.645 2.607 2.636 3,322,127 +0.03(+1.15%)
May 05, 2005 2.625 2.679 2.600 2.606 4,682,617 -0.01(-0.29%)
May 04, 2005 2.584 2.621 2.584 2.613 1,320,941 +0.03(+1.14%)
May 03, 2005 2.569 2.589 2.569 2.584 1,842,989 +0.01(+0.31%)
May 02, 2005 2.552 2.584 2.552 2.576 1,249,752 +0.02(+0.95%)
Apr 29, 2005 2.543 2.566 2.533 2.552 2,483,685 +0.02(+0.86%)
Apr 28, 2005 2.526 2.562 2.508 2.530 2,681,431 -0.00(-0.14%)
Apr 27, 2005 2.564 2.564 2.531 2.534 2,270,120 -0.03(-1.03%)
Apr 26, 2005 2.562 2.582 2.548 2.560 1,795,530 +0.00(+0.04%)
Apr 25, 2005 2.566 2.594 2.554 2.559 3,527,782 -0.01(-0.28%)
Apr 22, 2005 2.569 2.591 2.564 2.566 2,254,300 -0.00(-0.12%)
Apr 21, 2005 2.549 2.582 2.539 2.569 1,937,907 +0.02(+0.67%)
Apr 20, 2005 2.580 2.590 2.541 2.552 4,200,117 -0.04(-1.56%)
Apr 19, 2005 2.579 2.592 2.565 2.592 1,850,899 +0.02(+0.73%)
Apr 18, 2005 2.577 2.582 2.558 2.574 2,388,767 -0.01(-0.27%)
Apr 15, 2005 2.600 2.638 2.581 2.581 2,365,038 -0.02(-0.58%)
Apr 14, 2005 2.578 2.603 2.576 2.596 3,456,594 +0.02(+0.79%)
Apr 13, 2005 2.608 2.608 2.572 2.576 2,096,104 -0.04(-1.38%)
Apr 12, 2005 2.620 2.625 2.602 2.611 2,697,250 -0.01(-0.39%)
Apr 11, 2005 2.627 2.640 2.618 2.622 2,974,094 +0.00(+0.02%)
Apr 08, 2005 2.630 2.635 2.618 2.621 2,159,382 -0.01(-0.50%)
Apr 07, 2005 2.637 2.668 2.626 2.634 2,649,791 -0.01(-0.19%)
Apr 06, 2005 2.610 2.640 2.601 2.639 1,961,636 +0.02(+0.87%)
Apr 05, 2005 2.604 2.620 2.592 2.616 2,183,112 +0.01(+0.47%)
Apr 04, 2005 2.557 2.621 2.547 2.604 1,732,252 +0.04(+1.42%)
Apr 01, 2005 2.601 2.605 2.567 2.568 2,119,833 -0.04(-1.36%)
Mar 31, 2005 2.564 2.613 2.549 2.603 1,945,817 +0.07(+2.63%)
Mar 30, 2005 2.519 2.552 2.499 2.537 2,032,825 +0.02(+0.95%)
Mar 29, 2005 2.508 2.546 2.508 2.513 2,135,653 +0.01(+0.30%)
Mar 28, 2005 2.518 2.518 2.473 2.505 3,749,257 -0.01(-0.52%)
Mar 24, 2005 2.545 2.552 2.503 2.518 2,404,587 -0.02(-0.74%)
Mar 23, 2005 2.555 2.573 2.516 2.537 3,100,652 -0.04(-1.40%)
Mar 22, 2005 2.613 2.624 2.573 2.573 2,293,849 -0.02(-0.92%)
Mar 21, 2005 2.630 2.647 2.597 2.597 1,827,169 -0.04(-1.59%)
Mar 18, 2005 2.630 2.650 2.608 2.639 2,278,030 -0.00(-0.17%)
Mar 17, 2005 2.623 2.652 2.617 2.643 3,393,315 +0.03(+1.30%)
Mar 16, 2005 2.635 2.651 2.609 2.609 1,953,727 -0.01(-0.56%)
Mar 15, 2005 2.617 2.635 2.609 2.624 2,293,849 +0.02(+0.84%)
Mar 14, 2005 2.600 2.614 2.594 2.602 1,629,424 +0.00(+0.10%)
Mar 11, 2005 2.597 2.618 2.584 2.600 2,262,210 +0.01(+0.23%)
Mar 10, 2005 2.639 2.650 2.593 2.594 2,032,825 -0.05(-1.72%)
Mar 09, 2005 2.665 2.668 2.619 2.639 2,159,382 -0.02(-0.84%)
Mar 08, 2005 2.618 2.666 2.618 2.662 1,906,268 +0.07(+2.59%)
Mar 07, 2005 2.628 2.628 2.594 2.594 2,293,849 -0.03(-1.29%)
Mar 04, 2005 2.619 2.643 2.613 2.628 2,301,759 +0.02(+0.95%)
Mar 03, 2005 2.596 2.605 2.578 2.603 3,219,299 -0.00(-0.16%)
Mar 02, 2005 2.562 2.611 2.546 2.607 3,701,798 +0.07(+2.77%)
Mar 01, 2005 2.519 2.592 2.519 2.537 2,641,882 +0.03(+1.09%)
Feb 28, 2005 2.574 2.583 2.507 2.510 2,863,357 -0.03(-1.31%)
Feb 25, 2005 2.503 2.555 2.487 2.543 3,282,578 +0.04(+1.66%)
Feb 24, 2005 2.517 2.517 2.475 2.502 3,432,864 -0.04(-1.53%)
Feb 23, 2005 2.549 2.549 2.527 2.541 2,847,537 -0.04(-1.64%)
Feb 22, 2005 2.604 2.604 2.574 2.583 2,483,685 -0.03(-1.05%)
Feb 18, 2005 2.615 2.616 2.593 2.610 2,246,390 -0.01(-0.35%)
Feb 17, 2005 2.625 2.630 2.617 2.620 1,953,727 -0.00(-0.04%)
Feb 16, 2005 2.652 2.652 2.616 2.621 4,097,290 -0.03(-0.96%)
Feb 15, 2005 2.618 2.652 2.614 2.646 3,986,552 +0.02(+0.89%)
Feb 14, 2005 2.584 2.624 2.581 2.623 1,344,670 +0.04(+1.61%)
Feb 11, 2005 2.595 2.612 2.579 2.581 1,589,875 -0.03(-1.33%)
Feb 10, 2005 2.603 2.632 2.599 2.616 1,668,973 +0.01(+0.33%)
Feb 09, 2005 2.571 2.611 2.571 2.607 2,127,743 +0.02(+0.84%)
Feb 08, 2005 2.571 2.596 2.562 2.586 1,265,572 +0.01(+0.53%)
Feb 07, 2005 2.560 2.581 2.559 2.572 1,542,416 -0.02(-0.76%)
Feb 04, 2005 2.586 2.593 2.558 2.592 2,610,242 -0.01(-0.27%)
Feb 03, 2005 2.590 2.600 2.579 2.599 1,771,801 -0.00(-0.06%)
Feb 02, 2005 2.608 2.614 2.584 2.600 2,040,735 -0.03(-0.96%)
Feb 01, 2005 2.549 2.648 2.542 2.626 3,820,446 +0.06(+2.51%)
Jan 31, 2005 2.553 2.565 2.516 2.561 3,448,684 +0.01(+0.34%)
Jan 28, 2005 2.526 2.553 2.522 2.553 3,812,536 +0.02(+0.96%)
Jan 27, 2005 2.488 2.549 2.486 2.529 5,845,361 +0.02(+0.89%)
Jan 26, 2005 2.437 2.518 2.437 2.506 5,086,018 +0.08(+3.47%)
Jan 25, 2005 2.437 2.441 2.417 2.422 3,266,758 -0.02(-1.01%)
Jan 24, 2005 2.469 2.469 2.441 2.447 1,645,243 -0.03(-1.33%)
Jan 21, 2005 2.437 2.481 2.430 2.480 1,400,039 +0.05(+2.25%)
Jan 20, 2005 2.429 2.431 2.410 2.425 1,415,858 -0.01(-0.48%)
Jan 19, 2005 2.432 2.438 2.426 2.437 3,559,421 +0.00(+0.19%)
Jan 18, 2005 2.452 2.452 2.419 2.432 8,906,464 -0.01(-0.56%)
Jan 14, 2005 2.443 2.461 2.437 2.446 4,034,011 -0.03(-1.33%)
Jan 13, 2005 2.490 2.490 2.475 2.479 2,626,062 -0.01(-0.57%)
Jan 12, 2005 2.481 2.507 2.480 2.493 1,320,941 +0.04(+1.48%)
Jan 11, 2005 2.439 2.468 2.439 2.457 2,262,210 +0.02(+0.73%)
Jan 10, 2005 2.443 2.453 2.431 2.439 2,285,939 +0.00(+0.15%)
Jan 07, 2005 2.407 2.443 2.346 2.435 3,306,307 +0.05(+2.01%)
Jan 06, 2005 2.389 2.398 2.379 2.387 1,597,784 -0.01(-0.36%)
Jan 05, 2005 2.443 2.443 2.394 2.396 1,874,628 -0.07(-2.67%)
Jan 04, 2005 2.488 2.488 2.435 2.462 1,914,178 -0.04(-1.70%)
Jan 03, 2005 2.498 2.510 2.496 2.504 664,425 -0.01(-0.52%)
Dec 31, 2004 2.494 2.528 2.494 2.517 1,985,366 +0.04(+1.47%)
Dec 30, 2004 2.454 2.493 2.450 2.481 1,661,063 +0.03(+1.13%)
Dec 29, 2004 2.496 2.496 2.453 2.453 2,104,013 -0.04(-1.70%)
Dec 28, 2004 2.483 2.503 2.471 2.496 1,297,211 +0.02(+0.76%)
Dec 27, 2004 2.453 2.477 2.451 2.477 324,302 +0.03(+1.26%)
Dec 23, 2004 2.415 2.448 2.412 2.446 1,668,973 +0.04(+1.47%)
Dec 22, 2004 2.423 2.434 2.401 2.411 1,550,326 -0.02(-0.89%)
Dec 21, 2004 2.425 2.443 2.421 2.432 1,621,514 +0.01(+0.38%)
Dec 20, 2004 2.410 2.424 2.402 2.423 3,274,668 +0.02(+0.88%)
Dec 17, 2004 2.403 2.419 2.393 2.402 2,641,882 -0.01(-0.31%)
Dec 16, 2004 2.400 2.419 2.392 2.410 2,167,292 -0.02(-0.77%)
Dec 15, 2004 2.329 2.439 2.329 2.428 2,736,799 +0.10(+4.14%)
Dec 14, 2004 2.305 2.332 2.291 2.332 3,092,742 +0.03(+1.18%)
Dec 13, 2004 2.317 2.334 2.301 2.304 4,943,641 -0.02(-0.74%)
Dec 10, 2004 2.321 2.341 2.309 2.322 4,999,010 -0.02(-0.86%)
Dec 09, 2004 2.369 2.376 2.341 2.342 1,676,883 -0.03(-1.26%)
Dec 08, 2004 2.369 2.374 2.340 2.372 9,831,914 -0.00(-0.17%)
Dec 07, 2004 2.366 2.389 2.344 2.376 2,713,070 -0.01(-0.59%)
Dec 06, 2004 2.405 2.405 2.390 2.390 1,012,457 -0.02(-0.94%)
Dec 03, 2004 2.443 2.447 2.404 2.413 2,760,529 -0.04(-1.45%)
Dec 02, 2004 2.439 2.452 2.423 2.448 2,673,521 +0.01(+0.35%)
Dec 01, 2004 2.422 2.457 2.422 2.439 1,882,538 -0.01(-0.54%)
Nov 30, 2004 2.402 2.466 2.402 2.453 2,902,906 +0.04(+1.55%)
Nov 29, 2004 2.397 2.415 2.388 2.415 2,633,972 +0.01(+0.44%)
Nov 26, 2004 2.396 2.408 2.393 2.405 672,335 +0.02(+0.81%)
Nov 24, 2004 2.362 2.391 2.362 2.385 1,795,530 +0.03(+1.16%)
Nov 23, 2004 2.357 2.366 2.350 2.358 1,961,636 +0.00(+0.17%)
Nov 22, 2004 2.350 2.360 2.344 2.354 1,589,875 +0.00(+0.17%)
Nov 19, 2004 2.281 2.350 2.281 2.350 2,183,112 +0.08(+3.50%)
Nov 18, 2004 2.291 2.291 2.260 2.271 7,822,818 +0.00(+0.20%)
Nov 17, 2004 2.277 2.282 2.260 2.266 2,175,202 +0.03(+1.40%)
Nov 16, 2004 2.227 2.240 2.227 2.235 1,067,826 +0.01(+0.32%)
Nov 15, 2004 2.227 2.237 2.214 2.228 1,439,588 -0.00(-0.09%)
Nov 12, 2004 2.216 2.238 2.206 2.230 775,163 +0.03(+1.19%)
Nov 11, 2004 2.174 2.206 2.174 2.203 253,114 +0.03(+1.44%)
Nov 10, 2004 2.175 2.181 2.161 2.172 601,146 -0.01(-0.51%)
Nov 09, 2004 2.187 2.189 2.175 2.183 1,629,424 -0.01(-0.51%)
Nov 08, 2004 2.186 2.198 2.184 2.194 3,353,766 +0.01(+0.44%)
Nov 05, 2004 2.175 2.185 2.168 2.185 783,072 +0.02(+1.15%)
Nov 04, 2004 2.181 2.186 2.156 2.160 1,827,169 -0.01(-0.30%)
Nov 03, 2004 2.162 2.180 2.162 2.166 901,720 +0.02(+1.01%)
Nov 02, 2004 2.157 2.158 2.138 2.145 4,279,216 -0.02(-0.80%)
Nov 01, 2004 2.169 2.169 2.148 2.162 3,061,102 -0.03(-1.52%)
Oct 29, 2004 2.148 2.195 2.148 2.195 2,673,521 +0.05(+2.19%)
Oct 28, 2004 2.131 2.150 2.124 2.148 1,352,580 +0.03(+1.19%)
Oct 27, 2004 2.142 2.147 2.123 2.123 3,377,495 -0.02(-0.92%)
Oct 26, 2004 2.135 2.146 2.116 2.143 775,163 +0.01(+0.36%)
Oct 25, 2004 2.134 2.136 2.110 2.135 1,091,556 +0.02(+1.05%)
Oct 22, 2004 2.106 2.123 2.099 2.113 980,818 +0.00(+0.12%)
Oct 21, 2004 2.100 2.113 2.100 2.110 1,392,129 +0.01(+0.68%)
Oct 20, 2004 2.083 2.112 2.083 2.096 522,048 +0.02(+0.80%)
Oct 19, 2004 2.086 2.097 2.078 2.079 537,868 -0.01(-0.31%)
Oct 18, 2004 2.101 2.104 2.083 2.086 838,441 -0.02(-0.96%)
Oct 15, 2004 2.120 2.120 2.099 2.106 6,003,558 -0.01(-0.60%)
Oct 14, 2004 2.119 2.141 2.115 2.119 5,726,714 +0.00(+0.22%)
Oct 13, 2004 2.077 2.118 2.069 2.114 2,325,489 +0.03(+1.31%)
Oct 12, 2004 2.092 2.093 2.083 2.087 2,143,563 +0.00(+0.00%)
Oct 11, 2004 2.077 2.087 2.077 2.087 110,737 +0.01(+0.39%)
Oct 08, 2004 2.088 2.108 2.079 2.079 2,562,783 +0.01(+0.54%)
Oct 07, 2004 2.079 2.092 2.066 2.068 2,649,791 -0.01(-0.61%)
Oct 06, 2004 2.082 2.084 2.058 2.080 1,922,087 -0.01(-0.44%)
Oct 05, 2004 2.112 2.112 2.089 2.090 3,852,085 -0.03(-1.31%)
Oct 04, 2004 2.106 2.128 2.101 2.117 2,222,661 -0.00(-0.19%)
Oct 01, 2004 2.095 2.121 2.088 2.121 1,803,440 +0.02(+0.74%)
Sep 30, 2004 2.051 2.116 2.051 2.106 988,728 +0.06(+2.69%)
Sep 29, 2004 2.050 2.063 2.032 2.051 688,154 -0.01(-0.27%)
Sep 28, 2004 2.048 2.065 2.045 2.056 759,343 +0.02(+1.14%)
Sep 27, 2004 2.082 2.083 2.033 2.033 830,531 -0.05(-2.38%)
Sep 24, 2004 2.077 2.092 2.069 2.082 925,449 +0.02(+0.93%)
Sep 23, 2004 2.083 2.101 2.051 2.063 759,343 -0.03(-1.21%)
Sep 22, 2004 2.083 2.096 2.073 2.089 1,059,916 +0.01(+0.27%)
Sep 21, 2004 2.050 2.086 2.043 2.083 5,663,435 +0.03(+1.70%)
Sep 20, 2004 2.064 2.071 2.042 2.048 1,249,752 -0.01(-0.42%)
Sep 17, 2004 2.035 2.057 2.035 2.057 616,966 -0.00(-0.15%)
Sep 16, 2004 2.041 2.066 2.041 2.060 466,679 +0.03(+1.57%)
Sep 15, 2004 2.037 2.051 2.027 2.028 348,032 -0.02(-0.89%)
Sep 14, 2004 2.053 2.053 2.038 2.046 814,712 -0.01(-0.64%)
Sep 13, 2004 2.033 2.072 2.028 2.059 1,059,916 +0.01(+0.27%)
Sep 10, 2004 2.051 2.067 2.046 2.054 466,679 +0.00(+0.17%)
Sep 09, 2004 2.047 2.070 2.029 2.050 885,900 -0.01(-0.39%)
Sep 08, 2004 2.043 2.073 2.033 2.058 719,794 +0.00(+0.20%)
Sep 07, 2004 2.028 2.054 2.010 2.054 1,439,588 +0.03(+1.40%)
Sep 03, 2004 2.025 2.031 1.992 2.026 1,534,506 +0.00(+0.02%)
Sep 02, 2004 2.037 2.037 2.015 2.025 719,794 -0.00(-0.22%)
Sep 01, 2004 2.010 2.031 2.008 2.030 933,359 +0.02(+0.98%)
Aug 31, 2004 1.945 2.010 1.945 2.010 2,515,324 +0.06(+2.82%)
Aug 30, 2004 1.963 1.963 1.942 1.955 371,761 -0.01(-0.39%)
Aug 27, 2004 1.967 1.981 1.962 1.963 474,589 +0.00(+0.18%)
Aug 26, 2004 1.952 1.968 1.944 1.959 1,320,941 +0.00(+0.15%)
Aug 25, 2004 1.953 1.969 1.947 1.956 901,720 -0.01(-0.33%)
Aug 24, 2004 1.970 1.977 1.952 1.963 537,868 +0.02(+0.83%)
Aug 23, 2004 1.995 2.000 1.946 1.946 1,360,490 -0.05(-2.66%)
Aug 20, 2004 2.008 2.009 1.986 2.000 1,091,556 -0.02(-0.83%)
Aug 19, 2004 1.958 2.023 1.952 2.016 1,202,293 +1.01(+99.85%)
Aug 17, 2004 1.005 1.009 1.001 1.009 122,602 +0.01(+0.86%)
Aug 16, 2004 1.006 1.006 0.9932 1.000 128,534 -0.00(-0.35%)
Aug 13, 2004 0.9894 1.004 0.9886 1.004 140,399 +0.02(+2.11%)
Aug 12, 2004 0.9881 0.9881 0.9821 0.9831 136,444 -0.02(-2.09%)
Aug 11, 2004 0.9745 1.005 0.9742 1.004 249,159 +0.02(+1.72%)
Aug 10, 2004 0.9757 0.9886 0.9745 0.9871 213,565 +0.01(+1.19%)
Aug 09, 2004 0.9684 0.9768 0.9684 0.9755 132,489 +0.02(+1.74%)
Aug 06, 2004 0.9616 0.9616 0.9469 0.9588 152,264 +0.00(+0.00%)
Aug 05, 2004 0.9664 0.9694 0.9588 0.9588 92,940 -0.01(-1.12%)
Aug 04, 2004 0.9611 0.9725 0.9608 0.9697 65,256 +0.00(+0.31%)
Aug 03, 2004 0.9588 0.9697 0.9588 0.9666 69,210 +0.01(+1.06%)
Aug 02, 2004 0.9565 0.9568 0.9565 0.9565 11,864 -0.00(-0.03%)
Jul 30, 2004 0.9672 0.9672 0.9560 0.9568 369,784 -0.01(-0.60%)
Jul 29, 2004 0.9479 0.9684 0.9479 0.9626 555,665 +0.02(+1.63%)
Jul 28, 2004 0.9406 0.9472 0.9355 0.9472 183,903 +0.01(+0.83%)
Jul 27, 2004 0.9320 0.9479 0.9320 0.9393 102,827 +0.01(+0.57%)
Jul 26, 2004 0.9474 0.9474 0.9287 0.9340 209,610 -0.01(-1.34%)
Jul 23, 2004 0.9505 0.9583 0.9429 0.9467 403,401 -0.00(-0.45%)
Jul 22, 2004 0.9472 0.9555 0.9472 0.9510 842,396 +0.01(+0.53%)
Jul 21, 2004 0.9449 0.9477 0.9406 0.9459 448,882 +0.00(+0.13%)
Jul 20, 2004 0.9361 0.9452 0.9361 0.9446 259,046 +0.00(+0.27%)
Jul 19, 2004 0.9254 0.9452 0.9216 0.9421 270,911 +0.02(+2.31%)
Jul 16, 2004 0.9305 0.9388 0.9199 0.9209 144,354 -0.00(-0.14%)
Jul 15, 2004 0.9345 0.9345 0.9221 0.9221 49,436 -0.01(-1.57%)
Jul 14, 2004 0.9391 0.9391 0.9355 0.9368 13,842 +0.00(+0.22%)
Jul 13, 2004 0.9318 0.9469 0.9267 0.9348 219,497 -0.00(-0.35%)
Jul 12, 2004 0.9517 0.9520 0.9350 0.9381 69,210 -0.01(-1.30%)
Jul 09, 2004 0.9439 0.9510 0.9381 0.9505 375,716 +0.00(+0.45%)
Jul 08, 2004 0.9515 0.9515 0.9343 0.9462 154,241 -0.00(-0.27%)
Jul 07, 2004 0.9479 0.9543 0.9462 0.9487 397,468 +0.00(+0.16%)
Jul 06, 2004 0.9492 0.9535 0.9441 0.9472 316,393 +0.01(+1.00%)
Jul 02, 2004 0.9280 0.9406 0.9280 0.9378 92,940 +0.01(+0.93%)
Jul 01, 2004 0.9254 0.9292 0.9254 0.9292 23,729 +0.00(+0.44%)
Jun 30, 2004 0.9209 0.9272 0.9204 0.9252 75,143 +0.00(+0.44%)
Jun 29, 2004 0.9163 0.9211 0.9163 0.9211 166,106 +0.00(+0.36%)
Jun 28, 2004 0.9300 0.9300 0.9178 0.9178 96,895 -0.01(-0.63%)
Jun 25, 2004 0.9383 0.9383 0.9229 0.9237 114,692 -0.02(-1.80%)
Jun 24, 2004 0.9312 0.9406 0.9312 0.9406 367,806 +0.02(+1.75%)
Jun 23, 2004 0.9318 0.9318 0.9244 0.9244 71,188 +0.00(+0.16%)
Jun 22, 2004 0.9318 0.9318 0.9229 0.9229 429,108 +0.00(+0.25%)
Jun 21, 2004 0.9312 0.9312 0.9206 0.9206 85,030 -0.01(-0.57%)
Jun 18, 2004 0.9098 0.9275 0.9098 0.9259 170,061 +0.02(+2.40%)
Jun 17, 2004 0.9135 0.9184 0.8976 0.9042 298,595 -0.01(-1.49%)
Jun 16, 2004 0.9039 0.9178 0.9012 0.9178 179,948 +0.01(+1.54%)
Jun 15, 2004 0.9001 0.9057 0.8895 0.9039 361,874 +0.01(+1.05%)
Jun 14, 2004 0.9039 0.9039 0.8895 0.8946 152,264 -0.01(-1.31%)
Jun 10, 2004 0.9014 0.9128 0.8903 0.9065 346,054 +0.01(+1.01%)
Jun 09, 2004 0.9077 0.9108 0.8958 0.8974 1,158,789 -0.01(-1.36%)
Jun 08, 2004 0.9295 0.9295 0.9047 0.9098 1,372,354 -0.03(-2.73%)
Jun 07, 2004 0.9277 0.9376 0.9272 0.9353 181,926 +0.01(+1.37%)
Jun 04, 2004 0.9156 0.9234 0.9156 0.9226 201,700 +0.02(+1.73%)
Jun 03, 2004 0.9070 0.9108 0.9047 0.9070 118,647 +0.01(+0.99%)
Jun 02, 2004 0.9201 0.9201 0.8976 0.8981 189,835 -0.01(-1.61%)
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.