Skip to main content
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 (%)
Jan 30, 2004 0.9887 0.9887 0.9634 0.9725 290,663 -0.01(-1.18%)
Jan 29, 2004 1.003 1.003 0.9824 0.9842 211,571 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9988 0.9993 116,660 -0.02(-1.96%)
Jan 27, 2004 1.014 1.040 1.014 1.019 247,162 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,592 +0.00(+0.10%)
Jan 23, 2004 1.019 1.019 1.005 1.011 199,707 -0.01(-1.43%)
Jan 22, 2004 1.024 1.026 1.020 1.025 122,592 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.016 1.019 355,914 -0.02(-1.71%)
Jan 20, 2004 1.048 1.048 1.034 1.037 122,592 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.048 150,274 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,273 +0.00(+0.31%)
Jan 14, 2004 1.060 1.060 1.046 1.049 81,069 -0.01(-1.22%)
Jan 13, 2004 1.065 1.070 1.061 1.062 55,364 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,546 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,320 +0.01(+1.03%)
Jan 08, 2004 1.056 1.060 1.055 1.057 100,842 +0.00(+0.36%)
Jan 07, 2004 1.053 1.056 1.053 1.053 122,592 -0.00(-0.10%)
Jan 06, 2004 1.055 1.056 1.039 1.054 255,071 -0.00(-0.21%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,300 -0.00(-0.33%)
Jan 02, 2004 1.046 1.060 1.046 1.060 179,934 +0.01(+1.30%)
Dec 31, 2003 1.047 1.049 1.045 1.047 19,773 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,865 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,750 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9617 1.038 13,841 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,728 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,387 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.015 1.024 262,981 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,616 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,366 -0.01(-0.96%)
Dec 17, 2003 1.017 1.022 1.014 1.022 61,296 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,093 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,092 -0.00(-0.17%)
Dec 12, 2003 1.026 1.029 1.020 1.029 494,325 +0.01(+1.24%)
Dec 11, 2003 0.9988 1.017 0.9983 1.017 237,276 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.017 320,322 -0.00(-0.47%)
Dec 09, 2003 1.027 1.027 1.019 1.021 138,411 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,228 +0.01(+0.87%)
Dec 05, 2003 1.020 1.023 1.020 1.021 33,614 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,209 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,319 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,137 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,846 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,795 -0.00(-0.36%)
Nov 26, 2003 1.043 1.046 1.041 1.043 154,229 +0.01(+0.66%)
Nov 25, 2003 1.037 1.039 1.035 1.036 245,185 +0.01(+0.52%)
Nov 24, 2003 1.041 1.041 1.031 1.031 168,070 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,436 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,300 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,250 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,432 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.023 1.023 77,114 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,955 -0.00(-0.42%)
Nov 13, 2003 1.032 1.038 1.032 1.033 59,319 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,501 +0.00(+0.30%)
Nov 11, 2003 1.024 1.027 1.023 1.027 43,500 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,890 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,046 +0.02(+1.68%)
Nov 06, 2003 0.9993 1.002 0.9920 0.9938 126,547 -0.01(-0.63%)
Nov 05, 2003 0.9895 1.007 1.000 1.000 183,888 -0.00(-0.18%)
Nov 04, 2003 0.9895 1.002 0.9895 1.002 223,434 +0.02(+1.98%)
Nov 03, 2003 0.9953 0.9953 0.9786 0.9824 132,479 -0.01(-1.04%)
Oct 31, 2003 0.9720 0.9963 0.9720 0.9928 310,436 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9786 0.9786 553,644 -0.02(-1.80%)
Oct 29, 2003 0.9910 0.9988 0.9794 0.9966 104,796 +0.01(+1.44%)
Oct 28, 2003 0.9768 0.9837 0.9768 0.9824 128,524 +0.01(+0.57%)
Oct 27, 2003 0.9746 0.9771 0.9723 0.9768 81,069 +0.00(+0.26%)
Oct 24, 2003 0.9804 0.9809 0.9743 0.9743 122,592 -0.01(-0.59%)
Oct 23, 2003 0.9839 0.9847 0.9801 0.9801 81,069 -0.01(-0.56%)
Oct 22, 2003 0.9811 0.9882 0.9811 0.9857 164,115 +0.01(+0.72%)
Oct 21, 2003 0.9710 0.9801 0.9705 0.9786 75,137 +0.01(+1.04%)
Oct 20, 2003 0.9753 0.9753 0.9685 0.9685 63,273 -0.00(-0.21%)
Oct 17, 2003 0.9715 0.9735 0.9705 0.9705 92,933 +0.00(+0.29%)
Oct 16, 2003 0.9558 0.9677 0.9647 0.9677 148,297 +0.01(+1.35%)
Oct 15, 2003 0.9536 0.9548 0.9536 0.9548 33,614 +0.00(+0.11%)
Oct 14, 2003 0.9533 0.9546 0.9513 0.9538 274,844 -0.00(-0.45%)
Oct 13, 2003 0.9503 0.9581 0.9531 0.9581 138,411 +0.01(+0.82%)
Oct 10, 2003 0.9344 0.9513 0.9344 0.9503 304,504 +0.02(+2.34%)
Oct 09, 2003 0.9321 0.9326 0.9253 0.9285 429,074 +0.00(+0.05%)
Oct 08, 2003 0.9351 0.9379 0.9326 0.9280 177,957 -0.01(-0.89%)
Oct 07, 2003 0.9392 0.9407 0.9364 0.9364 148,297 +0.01(+0.73%)
Oct 06, 2003 0.9103 0.9311 0.9103 0.9295 126,547 +0.02(+2.20%)
Oct 03, 2003 0.9126 0.9126 0.9113 0.9096 13,841 -0.00(-0.08%)
Oct 02, 2003 0.9078 0.9121 0.9078 0.9103 124,569 +0.01(+0.84%)
Oct 01, 2003 0.9005 0.9043 0.9005 0.9027 146,320 +0.00(+0.20%)
Sep 30, 2003 0.9075 0.9078 0.8977 0.9010 478,506 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9045 0.9027 0.9038 39,546 +0.00(+0.17%)
Sep 26, 2003 0.9015 0.9022 0.9015 0.9022 15,818 -0.00(-0.53%)
Sep 25, 2003 0.9182 0.9111 0.9065 0.9070 114,683 -0.01(-1.21%)
Sep 24, 2003 0.9207 0.9207 0.9172 0.9182 61,296 -0.00(-0.33%)
Sep 23, 2003 0.9167 0.9207 0.9111 0.9212 276,822 +0.00(+0.50%)
Sep 22, 2003 0.9306 0.9306 0.9167 0.9167 134,456 -0.01(-1.49%)
Sep 19, 2003 0.9389 0.9419 0.9341 0.9306 152,252 +0.01(+0.79%)
Sep 18, 2003 0.9182 0.9232 0.9182 0.9232 96,887 -0.01(-0.79%)
Sep 17, 2003 0.9326 0.9326 0.9290 0.9306 75,137 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9212 0.9172 0.9212 41,523 +0.00(+0.33%)
Sep 15, 2003 0.9086 0.9192 0.9086 0.9182 280,776 +0.00(+0.36%)
Sep 12, 2003 0.9169 0.9232 0.9149 0.9149 37,568 -0.00(-0.33%)
Sep 11, 2003 0.9210 0.9210 0.9144 0.9179 294,617 -0.01(-0.68%)
Sep 10, 2003 0.9250 0.9301 0.9242 0.9242 43,500 +0.00(+0.16%)
Sep 09, 2003 0.9263 0.9280 0.9215 0.9227 146,320 -0.00(-0.44%)
Sep 08, 2003 0.9364 0.9364 0.9260 0.9268 185,866 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9387 0.9432 31,636 -0.00(-0.43%)
Sep 04, 2003 0.9546 0.9546 0.9369 0.9473 63,273 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9460 0.9333 0.9460 122,592 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9321 0.9207 0.9290 348,004 -0.00(-0.16%)
Aug 29, 2003 0.9258 0.9311 0.9258 0.9306 11,863 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9278 0.9187 0.9242 440,938 -0.00(-0.03%)
Aug 27, 2003 0.9265 0.9270 0.9220 0.9245 67,228 -0.02(-1.80%)
Aug 26, 2003 0.9288 0.9414 0.9288 0.9414 138,411 +0.02(+1.75%)
Aug 25, 2003 0.9268 0.9288 0.9253 0.9253 33,614 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9258 0.9204 0.9242 37,568 -0.00(-0.16%)
Aug 21, 2003 0.9230 0.9268 0.9220 0.9258 104,796 +0.00(+0.16%)
Aug 20, 2003 0.9222 0.9242 0.9215 0.9242 17,795 -0.00(-0.14%)
Aug 19, 2003 0.9255 0.9260 0.9235 0.9255 55,364 -0.00(-0.52%)
Aug 18, 2003 0.9344 0.9354 0.9303 0.9303 53,387 -0.00(-0.24%)
Aug 15, 2003 0.9341 0.9344 0.9326 0.9326 85,023 -0.00(-0.32%)
Aug 14, 2003 0.9374 0.9374 0.9338 0.9356 130,501 -0.01(-0.62%)
Aug 13, 2003 0.9407 0.9445 0.9389 0.9414 183,888 -0.00(-0.16%)
Aug 12, 2003 0.9407 0.9457 0.9344 0.9430 201,684 +0.00(+0.38%)
Aug 11, 2003 0.9154 0.9422 0.9136 0.9394 217,503 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9134 0.9007 0.9116 59,319 +0.01(+1.12%)
Aug 07, 2003 0.8929 0.9020 0.8929 0.9015 57,341 +0.01(+0.71%)
Aug 06, 2003 0.8838 0.9002 0.8800 0.8952 1,702,455 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9005 0.8911 0.8997 126,547 -0.01(-0.75%)
Aug 04, 2003 0.9096 0.9096 0.8977 0.9065 94,910 +0.00(+0.14%)
Aug 01, 2003 0.9060 0.9129 0.9053 0.9053 118,638 +0.00(+0.00%)
Jul 31, 2003 0.9065 0.9108 0.9007 0.9053 373,709 -0.00(-0.47%)
Jul 30, 2003 0.9129 0.9129 0.9053 0.9096 211,571 -0.01(-0.77%)
Jul 29, 2003 0.9316 0.9316 0.9167 0.9167 132,479 -0.01(-1.31%)
Jul 28, 2003 0.9225 0.9333 0.9225 0.9288 496,302 +0.01(+1.05%)
Jul 25, 2003 0.9136 0.9283 0.9136 0.9192 203,661 +0.01(+0.92%)
Jul 24, 2003 0.9065 0.9204 0.9027 0.9108 241,230 +0.01(+0.87%)
Jul 23, 2003 0.8936 0.9030 0.8936 0.9030 77,114 +0.01(+1.36%)
Jul 22, 2003 0.8964 0.8964 0.8906 0.8909 174,002 -0.01(-1.09%)
Jul 21, 2003 0.8929 0.9007 0.8929 0.9007 138,411 +0.01(+0.76%)
Jul 18, 2003 0.8939 0.8939 0.8896 0.8939 88,978 -0.01(-0.59%)
Jul 17, 2003 0.8990 0.9017 0.8990 0.8992 49,432 -0.00(-0.53%)
Jul 16, 2003 0.9030 0.9096 0.9015 0.9040 87,001 +0.00(+0.17%)
Jul 15, 2003 0.9012 0.9033 0.8992 0.9025 73,160 -0.01(-1.22%)
Jul 14, 2003 0.9065 0.9136 0.9065 0.9136 31,636 +0.01(+0.98%)
Jul 11, 2003 0.8997 0.9081 0.8997 0.9048 221,457 +0.01(+0.62%)
Jul 10, 2003 0.8979 0.8992 0.8947 0.8992 41,523 -0.01(-0.73%)
Jul 09, 2003 0.9002 0.9058 0.9000 0.9058 195,752 +0.00(+0.28%)
Jul 08, 2003 0.9159 0.9159 0.8997 0.9033 365,800 -0.02(-2.03%)
Jul 07, 2003 0.9129 0.9230 0.9093 0.9220 268,912 -0.00(-0.25%)
Jul 03, 2003 0.9161 0.9268 0.9126 0.9242 193,775 +0.01(+0.61%)
Jul 02, 2003 0.8957 0.9207 0.8947 0.9187 255,071 +0.02(+2.28%)
Jul 01, 2003 0.8995 0.8995 0.8982 0.8982 3,954 -0.00(-0.28%)
Jun 30, 2003 0.8873 0.9015 0.8810 0.9007 771,147 +0.01(+1.37%)
Jun 27, 2003 0.8775 0.8914 0.8721 0.8886 1,360,382 +0.01(+1.01%)
Jun 26, 2003 0.9002 0.9002 0.8762 0.8797 462,688 -0.02(-2.63%)
Jun 25, 2003 0.9027 0.9058 0.9007 0.9035 104,796 +0.00(+0.42%)
Jun 24, 2003 0.9010 0.9063 0.8901 0.8997 148,297 -0.00(-0.03%)
Jun 23, 2003 0.9116 0.9116 0.8990 0.9000 177,957 -0.01(-1.55%)
Jun 20, 2003 0.9179 0.9192 0.9068 0.9141 332,186 -0.01(-0.74%)
Jun 19, 2003 0.9255 0.9255 0.9075 0.9210 597,144 -0.01(-0.60%)
Jun 18, 2003 0.9263 0.9295 0.9250 0.9265 162,138 -0.00(-0.05%)
Jun 17, 2003 0.9212 0.9280 0.9192 0.9270 57,341 +0.01(+0.66%)
Jun 16, 2003 0.9167 0.9220 0.9086 0.9210 166,093 +0.00(+0.52%)
Jun 13, 2003 0.9159 0.9192 0.9053 0.9161 247,162 +0.01(+0.72%)
Jun 12, 2003 0.8952 0.9116 0.8952 0.9096 207,616 +0.01(+1.61%)
Jun 11, 2003 0.8944 0.8959 0.8850 0.8952 322,300 +0.00(+0.43%)
Jun 10, 2003 0.8739 0.8916 0.8699 0.8914 239,253 +0.02(+2.00%)
Jun 09, 2003 0.8757 0.8759 0.8734 0.8739 65,250 -0.00(-0.20%)
Jun 06, 2003 0.8787 0.8805 0.8754 0.8757 579,349 -0.00(-0.14%)
Jun 05, 2003 0.8714 0.8780 0.8709 0.8770 130,501 +0.01(+0.96%)
Jun 04, 2003 0.8608 0.8686 0.8608 0.8686 217,503 +0.01(+1.39%)
Jun 03, 2003 0.8580 0.8598 0.8426 0.8567 215,525 -0.00(-0.15%)
Jun 02, 2003 0.8623 0.8623 0.8529 0.8580 344,050 -0.01(-0.59%)
May 30, 2003 0.8610 0.8679 0.8587 0.8630 150,274 +0.00(+0.47%)
May 29, 2003 0.8471 0.8593 0.8471 0.8590 318,345 +0.01(+1.22%)
May 28, 2003 0.8653 0.8653 0.8479 0.8486 514,098 -0.03(-2.89%)
May 27, 2003 0.8729 0.8818 0.8648 0.8739 270,890 +0.00(+0.14%)
May 23, 2003 0.8701 0.8727 0.8598 0.8727 286,708 -0.00(-0.14%)
May 22, 2003 0.8850 0.8850 0.8719 0.8739 512,120 -0.01(-1.29%)
May 21, 2003 0.8823 0.8853 0.8754 0.8853 205,639 +0.00(+0.17%)
May 20, 2003 0.8699 0.8843 0.8628 0.8838 502,234 +0.01(+1.69%)
May 19, 2003 0.8661 0.8699 0.8648 0.8691 100,842 -0.01(-0.81%)
May 16, 2003 0.8648 0.8818 0.8648 0.8762 1,860,640 +0.03(+2.97%)
May 15, 2003 0.8486 0.8527 0.8469 0.8509 136,433 +0.00(+0.21%)
May 14, 2003 0.8443 0.8522 0.8423 0.8491 146,320 +0.01(+1.08%)
May 13, 2003 0.8193 0.8400 0.8193 0.8400 217,503 +0.02(+2.53%)
May 12, 2003 0.8183 0.8241 0.8180 0.8193 379,641 +0.00(+0.34%)
May 09, 2003 0.8094 0.8175 0.8094 0.8165 636,690 +0.01(+1.00%)
May 08, 2003 0.8041 0.8084 0.8013 0.8084 349,982 +0.01(+0.66%)
May 07, 2003 0.8034 0.8122 0.7996 0.8031 276,822 -0.00(-0.50%)
May 06, 2003 0.7927 0.8112 0.7927 0.8072 571,439 +0.01(+1.82%)
May 05, 2003 0.7869 0.7945 0.7869 0.7927 213,548 +0.01(+1.03%)
May 02, 2003 0.7836 0.7890 0.7748 0.7847 110,728 +0.00(+0.32%)
May 01, 2003 0.7725 0.7829 0.7718 0.7821 302,527 +0.01(+1.74%)
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%)
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.