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: 7:00 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, 2003 0.7289 0.7369 0.7260 0.7348 444,568 +0.01(+1.17%)
Feb 27, 2003 0.7191 0.7315 0.7191 0.7263 632,878 +0.01(+1.33%)
Feb 26, 2003 0.7147 0.7186 0.7121 0.7168 215,489 +0.00(+0.29%)
Feb 25, 2003 0.7147 0.7147 0.7065 0.7147 337,794 +0.00(+0.40%)
Feb 24, 2003 0.7078 0.7160 0.7078 0.7119 574,638 +0.01(+1.10%)
Feb 21, 2003 0.7072 0.7083 0.7029 0.7042 180,545 -0.00(-0.58%)
Feb 20, 2003 0.6993 0.7121 0.6993 0.7083 555,225 +0.01(+1.48%)
Feb 19, 2003 0.7018 0.7018 0.6980 0.6980 343,618 -0.01(-0.84%)
Feb 18, 2003 0.7026 0.7062 0.6962 0.7039 232,961 -0.00(-0.33%)
Feb 14, 2003 0.7031 0.7090 0.7031 0.7062 227,137 -0.00(-0.15%)
Feb 13, 2003 0.6977 0.7072 0.6977 0.7072 304,791 +0.01(+1.78%)
Feb 12, 2003 0.7036 0.7044 0.6928 0.6949 386,327 -0.01(-1.46%)
Feb 11, 2003 0.7000 0.7065 0.6975 0.7052 504,750 +0.00(+0.55%)
Feb 10, 2003 0.7034 0.7044 0.6959 0.7013 844,485 -0.00(-0.11%)
Feb 07, 2003 0.7013 0.7047 0.7008 0.7021 145,600 -0.00(-0.18%)
Feb 06, 2003 0.7005 0.7034 0.6985 0.7034 188,310 +0.00(+0.11%)
Feb 05, 2003 0.7031 0.7057 0.6993 0.7026 832,837 -0.00(-0.44%)
Feb 04, 2003 0.7147 0.7147 0.7054 0.7057 460,099 -0.01(-1.40%)
Feb 03, 2003 0.7170 0.7181 0.7147 0.7157 304,791 +0.00(+0.18%)
Jan 31, 2003 0.7173 0.7199 0.7108 0.7145 594,052 -0.00(-0.54%)
Jan 30, 2003 0.7340 0.7340 0.7163 0.7183 207,724 -0.01(-2.00%)
Jan 29, 2003 0.7232 0.7394 0.7232 0.7330 265,964 -0.00(-0.04%)
Jan 28, 2003 0.7224 0.7358 0.7224 0.7333 178,603 +0.01(+1.46%)
Jan 27, 2003 0.7211 0.7289 0.7188 0.7227 333,911 -0.00(-0.43%)
Jan 24, 2003 0.7278 0.7281 0.7230 0.7258 341,676 +0.00(+0.04%)
Jan 23, 2003 0.7214 0.7255 0.7206 0.7255 223,254 +0.01(+1.33%)
Jan 22, 2003 0.7093 0.7196 0.7093 0.7160 423,213 +0.01(+0.94%)
Jan 21, 2003 0.7083 0.7134 0.7075 0.7093 576,579 +0.00(+0.62%)
Jan 17, 2003 0.7121 0.7147 0.7036 0.7049 654,233 -0.01(-1.01%)
Jan 16, 2003 0.7199 0.7199 0.7106 0.7121 516,398 -0.00(-0.54%)
Jan 15, 2003 0.7108 0.7193 0.7108 0.7160 438,744 +0.00(+0.69%)
Jan 14, 2003 0.7106 0.7170 0.7103 0.7111 658,116 +0.00(+0.15%)
Jan 13, 2003 0.7163 0.7204 0.7098 0.7101 524,163 -0.01(-1.04%)
Jan 10, 2003 0.7211 0.7211 0.7098 0.7175 399,917 -0.00(-0.39%)
Jan 09, 2003 0.7173 0.7222 0.7173 0.7204 396,034 +0.00(+0.54%)
Jan 08, 2003 0.7232 0.7276 0.7139 0.7165 1,706,443 -0.01(-0.78%)
Jan 07, 2003 0.7227 0.7258 0.7206 0.7222 770,714 -0.00(-0.18%)
Jan 06, 2003 0.7186 0.7304 0.7181 0.7235 762,949 +0.01(+0.90%)
Jan 03, 2003 0.7147 0.7204 0.7139 0.7170 761,007 +0.01(+0.76%)
Jan 02, 2003 0.7042 0.7129 0.7005 0.7116 430,978 +0.01(+1.81%)
Dec 31, 2002 0.6967 0.7163 0.6967 0.6990 368,855 +0.00(+0.04%)
Dec 30, 2002 0.6975 0.6987 0.6900 0.6987 335,852 +0.00(+0.04%)
Dec 27, 2002 0.6980 0.6998 0.6949 0.6985 578,521 +0.00(+0.15%)
Dec 26, 2002 0.7008 0.7008 0.6920 0.6975 157,249 -0.00(-0.48%)
Dec 24, 2002 0.7057 0.7085 0.7005 0.7008 388,269 -0.00(-0.62%)
Dec 23, 2002 0.7005 0.7067 0.7005 0.7052 438,744 +0.00(+0.70%)
Dec 20, 2002 0.7044 0.7044 0.6975 0.7003 300,908 -0.00(-0.33%)
Dec 19, 2002 0.7042 0.7060 0.7005 0.7026 722,180 -0.00(-0.37%)
Dec 18, 2002 0.7134 0.7134 0.6936 0.7052 799,834 -0.01(-1.01%)
Dec 17, 2002 0.7065 0.7142 0.7065 0.7124 182,486 +0.01(+1.10%)
Dec 16, 2002 0.7008 0.7047 0.6949 0.7047 238,785 +0.00(+0.51%)
Dec 13, 2002 0.7008 0.7116 0.7000 0.7011 330,028 -0.00(-0.07%)
Dec 12, 2002 0.7083 0.7116 0.7003 0.7016 339,735 -0.01(-1.73%)
Dec 11, 2002 0.7129 0.7165 0.7083 0.7139 110,656 +0.00(+0.07%)
Dec 10, 2002 0.7083 0.7134 0.7005 0.7134 279,553 +0.00(+0.58%)
Dec 09, 2002 0.7062 0.7160 0.7034 0.7093 454,275 +0.01(+1.18%)
Dec 06, 2002 0.7008 0.7052 0.7008 0.7011 295,084 +0.00(+0.07%)
Dec 05, 2002 0.6944 0.7016 0.6895 0.7005 390,210 +0.01(+1.19%)
Dec 04, 2002 0.6853 0.6946 0.6820 0.6923 227,137 +0.01(+1.13%)
Dec 03, 2002 0.6980 0.7031 0.6812 0.6846 619,289 -0.02(-2.53%)
Dec 02, 2002 0.7083 0.7083 0.6918 0.7023 326,146 -0.01(-1.12%)
Nov 29, 2002 0.7134 0.7157 0.7078 0.7103 102,891 -0.01(-0.76%)
Nov 27, 2002 0.7070 0.7181 0.7070 0.7157 83,477 +0.01(+1.20%)
Nov 26, 2002 0.7219 0.7227 0.7062 0.7072 166,955 -0.01(-1.86%)
Nov 25, 2002 0.7258 0.7302 0.7175 0.7206 229,078 -0.00(-0.18%)
Nov 22, 2002 0.7345 0.7345 0.7193 0.7219 761,007 -0.02(-2.06%)
Nov 21, 2002 0.7428 0.7451 0.7371 0.7371 320,322 -0.00(-0.52%)
Nov 20, 2002 0.7399 0.7412 0.7369 0.7410 120,363 +0.00(+0.10%)
Nov 19, 2002 0.7438 0.7446 0.7361 0.7402 495,043 -0.00(-0.10%)
Nov 18, 2002 0.7536 0.7546 0.7392 0.7410 273,729 -0.01(-1.67%)
Nov 15, 2002 0.7433 0.7557 0.7418 0.7536 203,841 +0.01(+1.07%)
Nov 14, 2002 0.7418 0.7490 0.7361 0.7456 192,193 +0.00(+0.00%)
Nov 13, 2002 0.7477 0.7477 0.7415 0.7456 170,838 -0.00(-0.21%)
Nov 12, 2002 0.7459 0.7531 0.7459 0.7472 331,970 +0.00(+0.17%)
Nov 11, 2002 0.7438 0.7459 0.7369 0.7459 110,656 +0.00(+0.00%)
Nov 08, 2002 0.7366 0.7459 0.7348 0.7459 269,847 +0.01(+1.61%)
Nov 07, 2002 0.7503 0.7539 0.7335 0.7340 448,451 -0.01(-1.69%)
Nov 06, 2002 0.7572 0.7575 0.7407 0.7466 421,272 -0.00(-0.55%)
Nov 05, 2002 0.7363 0.7528 0.7312 0.7508 1,640,437 +0.01(+1.22%)
Nov 04, 2002 0.7415 0.7544 0.7371 0.7418 366,914 -0.00(-0.03%)
Nov 01, 2002 0.7289 0.7423 0.7209 0.7420 211,606 +0.00(+0.59%)
Oct 31, 2002 0.7428 0.7505 0.7348 0.7376 469,805 -0.01(-0.69%)
Oct 30, 2002 0.7521 0.7521 0.7392 0.7428 12,618,751 -0.01(-0.86%)
Oct 29, 2002 0.7613 0.7613 0.7474 0.7492 229,078 -0.01(-1.76%)
Oct 28, 2002 0.7675 0.7721 0.7593 0.7626 607,641 -0.00(-0.64%)
Oct 25, 2002 0.7636 0.7675 0.7588 0.7675 100,950 +0.00(+0.44%)
Oct 24, 2002 0.7693 0.7698 0.7598 0.7642 143,659 -0.00(-0.54%)
Oct 23, 2002 0.7580 0.7696 0.7562 0.7683 120,363 +0.01(+1.39%)
Oct 22, 2002 0.7572 0.7639 0.7546 0.7577 582,403 -0.00(-0.10%)
Oct 21, 2002 0.7562 0.7595 0.7518 0.7585 310,615 -0.00(-0.51%)
Oct 18, 2002 0.7531 0.7624 0.7456 0.7624 392,151 +0.01(+0.89%)
Oct 17, 2002 0.7472 0.7557 0.7379 0.7557 739,652 +0.01(+1.14%)
Oct 16, 2002 0.7160 0.7472 0.7160 0.7472 456,216 +0.02(+2.58%)
Oct 15, 2002 0.7392 0.7448 0.7186 0.7284 13,589,425 -0.01(-0.77%)
Oct 14, 2002 0.7317 0.7343 0.7317 0.7340 83,477 +0.01(+1.10%)
Oct 11, 2002 0.7124 0.7284 0.7116 0.7260 283,436 +0.02(+2.58%)
Oct 10, 2002 0.7057 0.7098 0.7047 0.7078 271,788 -0.00(-0.47%)
Oct 09, 2002 0.7402 0.7402 0.7029 0.7111 1,157,042 -0.03(-3.86%)
Oct 08, 2002 0.7451 0.7513 0.7397 0.7397 1,007,558 -0.01(-0.73%)
Oct 07, 2002 0.7531 0.7546 0.7441 0.7451 203,841 -0.00(-0.48%)
Oct 04, 2002 0.7505 0.7582 0.7487 0.7487 320,322 -0.00(-0.10%)
Oct 03, 2002 0.7546 0.7546 0.7477 0.7495 8,930,193 -0.01(-0.68%)
Oct 02, 2002 0.7495 0.7546 0.7446 0.7546 467,864 +0.00(+0.45%)
Oct 01, 2002 0.7495 0.7539 0.7438 0.7513 436,802 -0.00(-0.07%)
Sep 30, 2002 0.7518 0.7536 0.7487 0.7518 231,020 -0.00(-0.14%)
Sep 27, 2002 0.7495 0.7551 0.7484 0.7528 704,708 +0.00(+0.65%)
Sep 26, 2002 0.7405 0.7495 0.7399 0.7479 2,343,205 +0.01(+1.11%)
Sep 25, 2002 0.7155 0.7397 0.7098 0.7397 1,871,457 +0.03(+3.91%)
Sep 24, 2002 0.7000 0.7127 0.6982 0.7119 1,162,866 -0.00(-0.47%)
Sep 23, 2002 0.7384 0.7384 0.6972 0.7152 1,089,095 -0.02(-3.11%)
Sep 20, 2002 0.7307 0.7381 0.7263 0.7381 485,336 +0.01(+0.70%)
Sep 19, 2002 0.7340 0.7374 0.7245 0.7330 168,897 -0.00(-0.52%)
Sep 18, 2002 0.7374 0.7402 0.7348 0.7369 196,075 -0.00(-0.52%)
Sep 17, 2002 0.7381 0.7420 0.7353 0.7407 295,084 +0.01(+0.91%)
Sep 16, 2002 0.7232 0.7407 0.7206 0.7340 143,659 +0.01(+1.53%)
Sep 13, 2002 0.7191 0.7230 0.7186 0.7230 308,674 +0.00(+0.43%)
Sep 12, 2002 0.7418 0.7418 0.7186 0.7199 361,090 -0.02(-2.61%)
Sep 11, 2002 0.7443 0.7443 0.7392 0.7392 31,061 -0.01(-0.90%)
Sep 10, 2002 0.7454 0.7469 0.7441 0.7459 104,832 -0.00(-0.45%)
Sep 09, 2002 0.7459 0.7521 0.7459 0.7492 176,662 +0.01(+0.73%)
Sep 06, 2002 0.7487 0.7523 0.7430 0.7438 256,257 -0.00(-0.45%)
Sep 05, 2002 0.7495 0.7533 0.7466 0.7472 240,726 -0.00(-0.55%)
Sep 04, 2002 0.7557 0.7564 0.7469 0.7513 359,149 -0.01(-0.95%)
Sep 03, 2002 0.7590 0.7603 0.7546 0.7585 19,801,732 +0.00(+0.03%)
Aug 30, 2002 0.7580 0.7603 0.7551 0.7582 135,894 -0.00(-0.03%)
Aug 29, 2002 0.7557 0.7595 0.7546 0.7585 116,480 -0.00(-0.10%)
Aug 28, 2002 0.7572 0.7624 0.7533 0.7593 153,366 +0.00(+0.07%)
Aug 27, 2002 0.7631 0.7649 0.7554 0.7588 130,070 -0.00(-0.34%)
Aug 26, 2002 0.7497 0.7621 0.7497 0.7613 93,184 +0.01(+0.85%)
Aug 23, 2002 0.7621 0.7621 0.7531 0.7549 566,873 -0.00(-0.64%)
Aug 22, 2002 0.7683 0.7683 0.7536 0.7598 1,114,332 -0.01(-0.97%)
Aug 21, 2002 0.7606 0.7685 0.7595 0.7673 1,436,596 +0.01(+1.15%)
Aug 20, 2002 0.7541 0.7616 0.7533 0.7585 209,665 -0.00(-0.14%)
Aug 16, 2002 0.7675 0.7675 0.7593 0.7595 166,955 -0.02(-2.35%)
Aug 15, 2002 0.7696 0.7778 0.7678 0.7778 137,835 +0.00(+0.63%)
Aug 14, 2002 0.7539 0.7742 0.7539 0.7729 386,327 +0.02(+2.88%)
Aug 13, 2002 0.7613 0.7639 0.7497 0.7513 557,166 -0.01(-1.49%)
Aug 12, 2002 0.7685 0.7698 0.7616 0.7626 388,269 -0.01(-0.67%)
Aug 07, 2002 0.7662 0.7760 0.7649 0.7678 411,565 +0.00(+0.20%)
Aug 06, 2002 0.7505 0.7886 0.7505 0.7662 1,421,065 +0.02(+2.23%)
Aug 05, 2002 0.7572 0.7585 0.7469 0.7495 221,313 -0.01(-0.78%)
Aug 02, 2002 0.7441 0.7577 0.7425 0.7554 178,603 +0.01(+1.98%)
Aug 01, 2002 0.7430 0.7477 0.7381 0.7407 444,568 -0.00(-0.42%)
Jul 31, 2002 0.7528 0.7539 0.7438 0.7438 269,847 -0.01(-1.26%)
Jul 30, 2002 0.7443 0.7683 0.7418 0.7533 687,236 +0.01(+1.14%)
Jul 29, 2002 0.7425 0.7549 0.7343 0.7448 718,298 +0.01(+0.70%)
Jul 26, 2002 0.7425 0.7428 0.7343 0.7397 456,216 -0.01(-1.27%)
Jul 25, 2002 0.7469 0.7588 0.7423 0.7492 310,615 -0.00(-0.41%)
Jul 24, 2002 0.7186 0.7714 0.7057 0.7523 731,887 +0.02(+3.00%)
Jul 23, 2002 0.7353 0.7446 0.7291 0.7304 838,661 -0.01(-1.08%)
Jul 22, 2002 0.7448 0.7515 0.7340 0.7384 260,140 -0.02(-2.35%)
Jul 19, 2002 0.7588 0.7678 0.7562 0.7562 172,779 -0.01(-0.94%)
Jul 17, 2002 0.7546 0.7660 0.7544 0.7634 504,750 -0.03(-3.42%)
Jul 12, 2002 0.8123 0.8123 0.7861 0.7904 419,330 -0.02(-2.45%)
Jul 11, 2002 0.8177 0.8177 0.8069 0.8103 572,697 -0.01(-1.56%)
Jul 10, 2002 0.8121 0.8270 0.8007 0.8231 256,257 +0.01(+1.36%)
Jul 09, 2002 0.8229 0.8229 0.8121 0.8121 215,489 -0.01(-1.41%)
Jul 08, 2002 0.8322 0.8322 0.8237 0.8237 281,495 -0.01(-1.11%)
Jul 05, 2002 0.8252 0.8329 0.8244 0.8329 178,603 +0.01(+0.94%)
Jul 04, 2002 0.7984 0.8278 0.7953 0.8252 506,691 +0.00(+0.00%)
Jul 03, 2002 0.7984 0.8278 0.7953 0.8252 506,691 +0.03(+3.35%)
Jul 02, 2002 0.7984 0.7984 0.7917 0.7984 178,603 -0.00(-0.23%)
Jul 01, 2002 0.8046 0.8046 0.7969 0.8002 44,650 -0.01(-0.99%)
Jun 28, 2002 0.8144 0.8144 0.7982 0.8082 153,366 -0.01(-1.07%)
Jun 27, 2002 0.7992 0.8170 0.7943 0.8170 339,735 +0.02(+2.65%)
Jun 26, 2002 0.7727 0.7958 0.7727 0.7958 896,902 +0.02(+2.28%)
Jun 25, 2002 0.7835 0.7876 0.7781 0.7781 537,752 -0.00(-0.63%)
Jun 21, 2002 0.7850 0.7868 0.7758 0.7830 460,099 -0.01(-0.75%)
Jun 20, 2002 0.7958 0.7958 0.7855 0.7889 104,832 -0.00(-0.33%)
Jun 19, 2002 0.7912 0.7946 0.7886 0.7915 79,595 +0.00(+0.26%)
Jun 18, 2002 0.7855 0.7899 0.7809 0.7894 99,008 +0.01(+0.86%)
Jun 17, 2002 0.7626 0.7827 0.7626 0.7827 93,184 +0.02(+2.29%)
Jun 14, 2002 0.7745 0.7745 0.7557 0.7652 114,539 -0.03(-3.48%)
Jun 12, 2002 0.7724 0.7933 0.7724 0.7927 302,850 +0.02(+2.46%)
Jun 11, 2002 0.7837 0.7873 0.7680 0.7737 452,333 -0.01(-1.09%)
Jun 10, 2002 0.8049 0.8049 0.7781 0.7822 397,976 -0.02(-2.82%)
Jun 07, 2002 0.8005 0.8085 0.8005 0.8049 110,656 +0.00(+0.22%)
Jun 06, 2002 0.7971 0.8100 0.7961 0.8031 190,251 +0.01(+1.30%)
Jun 05, 2002 0.7871 0.7969 0.7773 0.7927 308,674 -0.01(-1.16%)
May 31, 2002 0.7984 0.8051 0.7940 0.8020 161,131 -0.01(-1.49%)
May 28, 2002 0.8028 0.8170 0.7984 0.8141 578,521 +0.01(+0.77%)
May 27, 2002 0.8064 0.8097 0.8054 0.8079 62,123 +0.00(+0.00%)
May 24, 2002 0.8064 0.8097 0.8054 0.8079 62,123 -0.00(-0.06%)
May 23, 2002 0.8121 0.8121 0.8015 0.8085 192,193 -0.00(-0.51%)
May 22, 2002 0.8051 0.8182 0.8051 0.8126 543,577 +0.01(+0.93%)
May 21, 2002 0.7958 0.8064 0.7958 0.8051 196,075 +0.01(+1.17%)
May 20, 2002 0.7904 0.7958 0.7904 0.7958 29,120 +0.00(+0.03%)
May 17, 2002 0.7907 0.7984 0.7907 0.7956 106,774 +0.01(+0.72%)
May 16, 2002 0.7747 0.7933 0.7747 0.7899 423,213 +0.02(+2.06%)
May 15, 2002 0.7727 0.7776 0.7727 0.7739 143,659 -0.00(-0.40%)
May 14, 2002 0.7729 0.7770 0.7729 0.7770 87,360 +0.00(+0.60%)
May 13, 2002 0.7698 0.7783 0.7698 0.7724 93,184 +0.00(+0.64%)
May 10, 2002 0.7667 0.7737 0.7639 0.7675 120,363 +0.00(+0.47%)
May 09, 2002 0.7595 0.7660 0.7595 0.7639 64,064 +0.00(+0.24%)
May 08, 2002 0.7693 0.7693 0.7621 0.7621 62,123 -0.01(-1.17%)
May 07, 2002 0.7727 0.7727 0.7665 0.7711 50,475 -0.00(-0.27%)
May 06, 2002 0.7706 0.7732 0.7649 0.7732 91,243 +0.00(+0.23%)
May 03, 2002 0.7575 0.7752 0.7559 0.7714 192,193 +0.01(+1.66%)
May 02, 2002 0.7554 0.7598 0.7554 0.7588 52,416 +0.00(+0.27%)
May 01, 2002 0.7508 0.7585 0.7508 0.7567 165,014 +0.01(+0.89%)
Apr 30, 2002 0.7469 0.7500 0.7441 0.7500 122,304 +0.00(+0.21%)
Apr 29, 2002 0.7482 0.7492 0.7469 0.7484 64,064 +0.00(+0.38%)
Apr 26, 2002 0.7425 0.7459 0.7392 0.7456 56,299 +0.00(+0.38%)
Apr 25, 2002 0.7379 0.7451 0.7379 0.7428 64,064 +0.00(+0.66%)
Apr 24, 2002 0.7348 0.7379 0.7242 0.7379 238,785 +0.00(+0.39%)
Apr 23, 2002 0.7338 0.7353 0.7302 0.7351 9,706,732 +0.00(+0.14%)
Apr 22, 2002 0.7376 0.7389 0.7340 0.7340 64,064 -0.00(-0.28%)
Apr 19, 2002 0.7263 0.7412 0.7263 0.7361 363,031 +0.01(+1.74%)
Apr 18, 2002 0.7227 0.7235 0.7193 0.7235 93,184 -0.00(-0.04%)
Apr 17, 2002 0.7299 0.7299 0.7173 0.7237 126,187 -0.01(-0.71%)
Apr 16, 2002 0.7317 0.7330 0.7260 0.7289 99,008 -0.00(-0.25%)
Apr 15, 2002 0.7302 0.7315 0.7260 0.7307 234,902 -0.00(-0.04%)
Apr 12, 2002 0.7160 0.7325 0.7160 0.7309 122,304 +0.02(+2.20%)
Apr 11, 2002 0.7137 0.7201 0.7031 0.7152 161,131 +0.01(+0.84%)
Apr 10, 2002 0.6993 0.7093 0.6993 0.7093 198,017 +0.01(+1.59%)
Apr 09, 2002 0.7057 0.7070 0.6962 0.6982 139,776 -0.01(-1.20%)
Apr 08, 2002 0.7070 0.7070 0.7016 0.7067 238,785 -0.00(-0.22%)
Apr 05, 2002 0.7160 0.7160 0.7083 0.7083 62,123 -0.01(-0.72%)
Apr 04, 2002 0.7235 0.7266 0.7134 0.7134 341,676 -0.01(-1.53%)
Apr 03, 2002 0.7188 0.7258 0.7188 0.7245 46,592 +0.01(+0.97%)
Apr 02, 2002 0.7181 0.7191 0.7093 0.7175 112,598 -0.00(-0.29%)
Apr 01, 2002 0.7193 0.7224 0.7163 0.7196 149,483 -0.00(-0.18%)
Mar 29, 2002 0.7214 0.7248 0.7206 0.7209 194,134 +0.00(+0.00%)
Mar 28, 2002 0.7214 0.7248 0.7206 0.7209 69,888 +0.00(+0.04%)
Mar 27, 2002 0.7397 0.7397 0.7204 0.7206 141,718 -0.02(-2.51%)
Mar 26, 2002 0.7291 0.7399 0.7263 0.7392 165,014 +0.01(+1.23%)
Mar 25, 2002 0.7402 0.7402 0.7217 0.7302 211,606 -0.01(-1.53%)
Mar 22, 2002 0.7199 0.7441 0.7199 0.7415 588,227 +0.02(+3.23%)
Mar 21, 2002 0.7237 0.7253 0.7108 0.7183 430,978 -0.01(-0.82%)
Mar 20, 2002 0.7418 0.7459 0.7237 0.7242 518,339 -0.02(-2.67%)
Mar 19, 2002 0.7484 0.7495 0.7415 0.7441 143,659 -0.00(-0.59%)
Mar 18, 2002 0.7168 0.7484 0.7168 0.7484 394,093 +0.03(+4.61%)
Mar 15, 2002 0.7160 0.7160 0.7116 0.7155 79,595 -0.00(-0.32%)
Mar 14, 2002 0.7188 0.7230 0.7178 0.7178 112,598 +0.00(+0.25%)
Mar 13, 2002 0.7253 0.7253 0.7108 0.7160 234,902 -0.01(-1.45%)
Mar 12, 2002 0.7312 0.7317 0.7263 0.7266 168,897 -0.01(-0.77%)
Mar 11, 2002 0.7078 0.7392 0.7062 0.7322 349,442 +0.02(+3.49%)
Mar 08, 2002 0.7103 0.7103 0.7065 0.7075 58,240 -0.00(-0.07%)
Mar 07, 2002 0.7124 0.7124 0.7080 0.7080 116,480 -0.00(-0.29%)
Mar 06, 2002 0.7057 0.7108 0.7039 0.7101 106,774 +0.00(+0.47%)
Mar 05, 2002 0.7070 0.7072 0.7054 0.7067 75,712 -0.00(-0.44%)
Mar 04, 2002 0.7242 0.7242 0.7018 0.7098 368,855 -0.01(-1.85%)
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.