Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 0.9065 0.9108 0.9007 0.9052 373,739 -0.00(-0.47%)
Jul 30, 2003 0.9128 0.9128 0.9052 0.9095 211,587 -0.01(-0.77%)
Jul 29, 2003 0.9315 0.9315 0.9166 0.9166 132,489 -0.01(-1.31%)
Jul 28, 2003 0.9224 0.9333 0.9224 0.9287 496,341 +0.01(+1.05%)
Jul 25, 2003 0.9135 0.9282 0.9135 0.9191 203,678 +0.01(+0.92%)
Jul 24, 2003 0.9065 0.9204 0.9027 0.9108 241,249 +0.01(+0.87%)
Jul 23, 2003 0.8936 0.9029 0.8936 0.9029 77,120 +0.01(+1.36%)
Jul 22, 2003 0.8964 0.8964 0.8905 0.8908 174,016 -0.01(-1.09%)
Jul 21, 2003 0.8928 0.9007 0.8928 0.9007 138,421 +0.01(+0.76%)
Jul 18, 2003 0.8938 0.8938 0.8895 0.8938 88,985 -0.01(-0.59%)
Jul 17, 2003 0.8989 0.9017 0.8989 0.8991 49,436 -0.00(-0.53%)
Jul 16, 2003 0.9029 0.9095 0.9014 0.9039 87,008 +0.00(+0.17%)
Jul 15, 2003 0.9012 0.9032 0.8991 0.9024 73,165 -0.01(-1.22%)
Jul 14, 2003 0.9065 0.9135 0.9065 0.9135 31,639 +0.01(+0.98%)
Jul 11, 2003 0.8996 0.9080 0.8996 0.9047 221,475 +0.01(+0.62%)
Jul 10, 2003 0.8979 0.8991 0.8946 0.8991 41,526 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9057 0.8999 0.9057 195,768 +0.00(+0.28%)
Jul 08, 2003 0.9158 0.9158 0.8996 0.9032 365,829 -0.02(-2.03%)
Jul 07, 2003 0.9128 0.9229 0.9092 0.9219 268,934 -0.00(-0.25%)
Jul 03, 2003 0.9161 0.9267 0.9125 0.9242 193,790 +0.01(+0.61%)
Jul 02, 2003 0.8956 0.9206 0.8946 0.9186 255,091 +0.02(+2.28%)
Jul 01, 2003 0.8994 0.8994 0.8981 0.8981 3,954 -0.00(-0.28%)
Jun 30, 2003 0.8873 0.9014 0.8809 0.9007 771,208 +0.01(+1.37%)
Jun 27, 2003 0.8774 0.8913 0.8721 0.8885 1,360,490 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8761 0.8797 462,724 -0.02(-2.63%)
Jun 25, 2003 0.9027 0.9057 0.9007 0.9034 104,805 +0.00(+0.42%)
Jun 24, 2003 0.9009 0.9062 0.8900 0.8996 148,309 -0.00(-0.03%)
Jun 23, 2003 0.9115 0.9115 0.8989 0.8999 177,971 -0.01(-1.55%)
Jun 20, 2003 0.9178 0.9191 0.9067 0.9141 332,212 -0.01(-0.74%)
Jun 19, 2003 0.9254 0.9254 0.9075 0.9209 597,191 -0.01(-0.60%)
Jun 18, 2003 0.9262 0.9295 0.9249 0.9264 162,151 -0.00(-0.05%)
Jun 17, 2003 0.9211 0.9280 0.9191 0.9269 57,346 +0.01(+0.66%)
Jun 16, 2003 0.9166 0.9219 0.9085 0.9209 166,106 +0.00(+0.52%)
Jun 13, 2003 0.9158 0.9191 0.9052 0.9161 247,182 +0.01(+0.72%)
Jun 12, 2003 0.8951 0.9115 0.8951 0.9095 207,632 +0.01(+1.61%)
Jun 11, 2003 0.8943 0.8958 0.8850 0.8951 322,325 +0.00(+0.43%)
Jun 10, 2003 0.8739 0.8915 0.8698 0.8913 239,272 +0.02(+2.00%)
Jun 09, 2003 0.8756 0.8759 0.8733 0.8739 65,256 -0.00(-0.20%)
Jun 06, 2003 0.8787 0.8804 0.8754 0.8756 579,394 -0.00(-0.14%)
Jun 05, 2003 0.8713 0.8779 0.8708 0.8769 130,512 +0.01(+0.96%)
Jun 04, 2003 0.8607 0.8685 0.8607 0.8685 217,520 +0.01(+1.39%)
Jun 03, 2003 0.8579 0.8597 0.8425 0.8567 215,542 -0.00(-0.15%)
Jun 02, 2003 0.8622 0.8622 0.8529 0.8579 344,077 -0.01(-0.59%)
May 30, 2003 0.8610 0.8678 0.8587 0.8630 150,286 +0.00(+0.47%)
May 29, 2003 0.8470 0.8592 0.8470 0.8589 318,370 +0.01(+1.22%)
May 28, 2003 0.8653 0.8653 0.8478 0.8486 514,138 -0.03(-2.89%)
May 27, 2003 0.8728 0.8817 0.8647 0.8739 270,911 +0.00(+0.14%)
May 23, 2003 0.8701 0.8726 0.8597 0.8726 286,731 -0.00(-0.14%)
May 22, 2003 0.8850 0.8850 0.8718 0.8739 512,161 -0.01(-1.29%)
May 21, 2003 0.8822 0.8852 0.8754 0.8852 205,655 +0.00(+0.17%)
May 20, 2003 0.8698 0.8842 0.8627 0.8837 502,273 +0.01(+1.69%)
May 19, 2003 0.8660 0.8698 0.8647 0.8690 100,850 -0.01(-0.81%)
May 16, 2003 0.8647 0.8817 0.8647 0.8761 1,860,786 +0.03(+2.97%)
May 15, 2003 0.8486 0.8526 0.8468 0.8508 136,444 +0.00(+0.21%)
May 14, 2003 0.8443 0.8521 0.8422 0.8491 146,331 +0.01(+1.08%)
May 13, 2003 0.8192 0.8400 0.8192 0.8400 217,520 +0.02(+2.53%)
May 12, 2003 0.8182 0.8240 0.8180 0.8192 379,671 +0.00(+0.34%)
May 09, 2003 0.8094 0.8175 0.8094 0.8165 636,741 +0.01(+1.00%)
May 08, 2003 0.8041 0.8084 0.8013 0.8084 350,009 +0.01(+0.66%)
May 07, 2003 0.8033 0.8122 0.7995 0.8031 276,843 -0.00(-0.50%)
May 06, 2003 0.7927 0.8111 0.7927 0.8071 571,484 +0.01(+1.82%)
May 05, 2003 0.7869 0.7945 0.7869 0.7927 213,565 +0.01(+1.03%)
May 02, 2003 0.7836 0.7889 0.7747 0.7846 110,737 +0.00(+0.32%)
May 01, 2003 0.7725 0.7828 0.7717 0.7821 302,550 +0.01(+1.74%)
Apr 30, 2003 0.7654 0.7712 0.7636 0.7687 334,190 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7636 0.7573 0.7621 67,233 +0.00(+0.33%)
Apr 28, 2003 0.7540 0.7631 0.7540 0.7596 175,993 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,737 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7550 0.7457 0.7522 108,760 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7482 0.7482 353,964 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7535 0.7568 257,069 +0.00(+0.37%)
Apr 21, 2003 0.7593 0.7601 0.7540 0.7540 179,948 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7578 0.7477 0.7570 88,985 +0.01(+1.63%)
Apr 16, 2003 0.7636 0.7636 0.7446 0.7449 419,220 -0.02(-2.22%)
Apr 15, 2003 0.7598 0.7694 0.7578 0.7618 199,723 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7626 0.7560 0.7606 128,534 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7583 0.7583 106,782 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,827 +0.01(+1.38%)
Apr 09, 2003 0.7560 0.7560 0.7494 0.7512 185,880 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7548 0.7568 55,368 -0.00(-0.07%)
Apr 07, 2003 0.7497 0.7578 0.7472 0.7573 132,489 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,165 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7535 108,760 -0.00(-0.10%)
Apr 02, 2003 0.7512 0.7573 0.7512 0.7543 237,294 +0.00(+0.61%)
Apr 01, 2003 0.7560 0.7560 0.7467 0.7497 266,956 -0.00(-0.50%)
Mar 31, 2003 0.7416 0.7583 0.7403 0.7535 114,692 +0.01(+1.60%)
Mar 28, 2003 0.7459 0.7459 0.7398 0.7416 77,120 -0.00(-0.07%)
Mar 27, 2003 0.7482 0.7482 0.7363 0.7421 994,660 -0.01(-1.24%)
Mar 26, 2003 0.7558 0.7570 0.7510 0.7515 462,724 -0.01(-0.93%)
Mar 25, 2003 0.7426 0.7591 0.7348 0.7585 399,446 +0.02(+2.56%)
Mar 24, 2003 0.7497 0.7507 0.7396 0.7396 170,061 -0.01(-0.78%)
Mar 21, 2003 0.7441 0.7494 0.7398 0.7454 611,034 -0.01(-0.67%)
Mar 20, 2003 0.7505 0.7558 0.7505 0.7505 280,798 +0.00(+0.07%)
Mar 19, 2003 0.7525 0.7525 0.7477 0.7500 205,655 -0.00(-0.30%)
Mar 18, 2003 0.7502 0.7535 0.7419 0.7522 601,146 +0.00(+0.24%)
Mar 17, 2003 0.7497 0.7505 0.7426 0.7505 276,843 +0.01(+0.71%)
Mar 14, 2003 0.7371 0.7444 0.7371 0.7451 346,054 +0.01(+1.13%)
Mar 13, 2003 0.7406 0.7424 0.7345 0.7368 259,046 -0.00(-0.27%)
Mar 12, 2003 0.7381 0.7424 0.7358 0.7388 110,737 -0.00(-0.41%)
Mar 11, 2003 0.7396 0.7424 0.7381 0.7419 130,512 +0.00(+0.17%)
Mar 10, 2003 0.7446 0.7462 0.7355 0.7406 353,964 -0.00(-0.14%)
Mar 07, 2003 0.7333 0.7426 0.7333 0.7416 298,595 +0.01(+0.86%)
Mar 06, 2003 0.7358 0.7358 0.7325 0.7353 140,399 +0.00(+0.00%)
Mar 05, 2003 0.7262 0.7355 0.7262 0.7353 506,228 +0.01(+1.79%)
Mar 04, 2003 0.7199 0.7290 0.7196 0.7224 476,567 +0.00(+0.63%)
Mar 03, 2003 0.7247 0.7292 0.7143 0.7178 316,393 -0.00(-0.49%)
Feb 28, 2003 0.7156 0.7234 0.7128 0.7214 452,837 +0.01(+1.17%)
Feb 27, 2003 0.7060 0.7181 0.7060 0.7130 644,650 +0.01(+1.33%)
Feb 26, 2003 0.7017 0.7055 0.6991 0.7037 219,497 +0.00(+0.29%)
Feb 25, 2003 0.7017 0.7017 0.6936 0.7017 344,077 +0.00(+0.40%)
Feb 24, 2003 0.6948 0.7029 0.6948 0.6989 585,327 +0.01(+1.10%)
Feb 21, 2003 0.6943 0.6953 0.6900 0.6913 183,903 -0.00(-0.58%)
Feb 20, 2003 0.6865 0.6991 0.6865 0.6953 565,552 +0.01(+1.48%)
Feb 19, 2003 0.6890 0.6890 0.6852 0.6852 350,009 -0.01(-0.84%)
Feb 18, 2003 0.6898 0.6933 0.6835 0.6910 237,294 -0.00(-0.33%)
Feb 14, 2003 0.6903 0.6961 0.6903 0.6933 231,362 -0.00(-0.15%)
Feb 13, 2003 0.6850 0.6943 0.6850 0.6943 310,460 +0.01(+1.78%)
Feb 12, 2003 0.6908 0.6915 0.6802 0.6822 393,513 -0.01(-1.46%)
Feb 11, 2003 0.6872 0.6936 0.6847 0.6923 514,138 +0.00(+0.55%)
Feb 10, 2003 0.6905 0.6915 0.6832 0.6885 860,193 -0.00(-0.11%)
Feb 07, 2003 0.6885 0.6918 0.6880 0.6893 148,309 -0.00(-0.18%)
Feb 06, 2003 0.6878 0.6905 0.6857 0.6905 191,813 +0.00(+0.11%)
Feb 05, 2003 0.6903 0.6928 0.6865 0.6898 848,328 -0.00(-0.44%)
Feb 04, 2003 0.7017 0.7017 0.6926 0.6928 468,657 -0.01(-1.40%)
Feb 03, 2003 0.7039 0.7049 0.7017 0.7027 310,460 +0.00(+0.18%)
Jan 31, 2003 0.7042 0.7067 0.6979 0.7014 605,101 -0.00(-0.54%)
Jan 30, 2003 0.7206 0.7206 0.7032 0.7052 211,587 -0.01(-2.00%)
Jan 29, 2003 0.7100 0.7259 0.7100 0.7196 270,911 -0.00(-0.04%)
Jan 28, 2003 0.7092 0.7224 0.7092 0.7199 181,926 +0.01(+1.46%)
Jan 27, 2003 0.7080 0.7156 0.7057 0.7095 340,122 -0.00(-0.43%)
Jan 24, 2003 0.7146 0.7148 0.7097 0.7125 348,032 +0.00(+0.04%)
Jan 23, 2003 0.7082 0.7123 0.7075 0.7123 227,407 +0.01(+1.33%)
Jan 22, 2003 0.6963 0.7065 0.6963 0.7029 431,085 +0.01(+0.94%)
Jan 21, 2003 0.6953 0.7004 0.6946 0.6963 587,304 +0.00(+0.62%)
Jan 17, 2003 0.6991 0.7017 0.6908 0.6921 666,402 -0.01(-1.01%)
Jan 16, 2003 0.7067 0.7067 0.6976 0.6991 526,003 -0.00(-0.54%)
Jan 15, 2003 0.6979 0.7062 0.6979 0.7029 446,905 +0.00(+0.69%)
Jan 14, 2003 0.6976 0.7039 0.6974 0.6981 670,357 +0.00(+0.15%)
Jan 13, 2003 0.7032 0.7072 0.6969 0.6971 533,913 -0.01(-1.04%)
Jan 10, 2003 0.7080 0.7080 0.6969 0.7044 407,356 -0.00(-0.39%)
Jan 09, 2003 0.7042 0.7090 0.7042 0.7072 403,401 +0.00(+0.54%)
Jan 08, 2003 0.7100 0.7143 0.7009 0.7034 1,738,184 -0.01(-0.78%)
Jan 07, 2003 0.7095 0.7125 0.7075 0.7090 785,050 -0.00(-0.18%)
Jan 06, 2003 0.7055 0.7171 0.7049 0.7103 777,140 +0.01(+0.90%)
Jan 03, 2003 0.7017 0.7072 0.7009 0.7039 775,163 +0.01(+0.76%)
Jan 02, 2003 0.6913 0.6999 0.6878 0.6986 438,995 +0.01(+1.81%)
Dec 31, 2002 0.6840 0.7032 0.6840 0.6862 375,716 +0.00(+0.04%)
Dec 30, 2002 0.6847 0.6860 0.6774 0.6860 342,099 +0.00(+0.04%)
Dec 27, 2002 0.6852 0.6870 0.6822 0.6857 589,282 +0.00(+0.15%)
Dec 26, 2002 0.6880 0.6880 0.6794 0.6847 160,173 -0.00(-0.48%)
Dec 24, 2002 0.6928 0.6956 0.6878 0.6880 395,491 -0.00(-0.62%)
Dec 23, 2002 0.6878 0.6938 0.6878 0.6923 446,905 +0.00(+0.70%)
Dec 20, 2002 0.6915 0.6915 0.6847 0.6875 306,505 -0.00(-0.33%)
Dec 19, 2002 0.6913 0.6931 0.6878 0.6898 735,613 -0.00(-0.37%)
Dec 18, 2002 0.7004 0.7004 0.6809 0.6923 814,712 -0.01(-1.01%)
Dec 17, 2002 0.6936 0.7012 0.6936 0.6994 185,880 +0.01(+1.10%)
Dec 16, 2002 0.6880 0.6918 0.6822 0.6918 243,227 +0.00(+0.51%)
Dec 13, 2002 0.6880 0.6986 0.6872 0.6883 336,167 -0.00(-0.07%)
Dec 12, 2002 0.6953 0.6986 0.6875 0.6888 346,054 -0.01(-1.73%)
Dec 11, 2002 0.6999 0.7034 0.6953 0.7009 112,715 +0.00(+0.07%)
Dec 10, 2002 0.6953 0.7004 0.6878 0.7004 284,753 +0.00(+0.58%)
Dec 09, 2002 0.6933 0.7029 0.6905 0.6963 462,724 +0.01(+1.18%)
Dec 06, 2002 0.6880 0.6923 0.6880 0.6883 300,573 +0.00(+0.07%)
Dec 05, 2002 0.6817 0.6888 0.6769 0.6878 397,468 +0.01(+1.19%)
Dec 04, 2002 0.6728 0.6819 0.6695 0.6797 231,362 +0.01(+1.13%)
Dec 03, 2002 0.6852 0.6903 0.6688 0.6721 630,808 -0.02(-2.53%)
Dec 02, 2002 0.6953 0.6953 0.6792 0.6895 332,212 -0.01(-1.12%)
Nov 29, 2002 0.7004 0.7027 0.6948 0.6974 104,805 -0.01(-0.76%)
Nov 27, 2002 0.6941 0.7049 0.6941 0.7027 85,030 +0.01(+1.20%)
Nov 26, 2002 0.7087 0.7095 0.6933 0.6943 170,061 -0.01(-1.86%)
Nov 25, 2002 0.7125 0.7168 0.7044 0.7075 233,339 -0.00(-0.18%)
Nov 22, 2002 0.7211 0.7211 0.7062 0.7087 775,163 -0.01(-2.06%)
Nov 21, 2002 0.7292 0.7315 0.7237 0.7237 326,280 -0.00(-0.52%)
Nov 20, 2002 0.7264 0.7277 0.7234 0.7275 122,602 +0.00(+0.10%)
Nov 19, 2002 0.7302 0.7310 0.7226 0.7267 504,251 -0.00(-0.10%)
Nov 18, 2002 0.7398 0.7409 0.7257 0.7275 278,821 -0.01(-1.67%)
Nov 15, 2002 0.7297 0.7419 0.7282 0.7398 207,632 +0.01(+1.07%)
Nov 14, 2002 0.7282 0.7353 0.7226 0.7320 195,768 +0.00(+0.00%)
Nov 13, 2002 0.7340 0.7340 0.7280 0.7320 174,016 -0.00(-0.21%)
Nov 12, 2002 0.7323 0.7393 0.7323 0.7335 338,145 +0.00(+0.17%)
Nov 11, 2002 0.7302 0.7323 0.7234 0.7323 112,715 +0.00(+0.00%)
Nov 08, 2002 0.7232 0.7323 0.7214 0.7323 274,866 +0.01(+1.61%)
Nov 07, 2002 0.7366 0.7401 0.7201 0.7206 456,792 -0.01(-1.69%)
Nov 06, 2002 0.7434 0.7436 0.7272 0.7330 429,108 -0.00(-0.55%)
Nov 05, 2002 0.7229 0.7391 0.7178 0.7371 1,670,950 +0.01(+1.22%)
Nov 04, 2002 0.7280 0.7406 0.7237 0.7282 373,739 -0.00(-0.03%)
Nov 01, 2002 0.7156 0.7287 0.7077 0.7285 215,542 +0.00(+0.59%)
Oct 31, 2002 0.7292 0.7368 0.7214 0.7242 478,544 -0.01(-0.69%)
Oct 30, 2002 0.7383 0.7383 0.7257 0.7292 12,853,468 -0.01(-0.86%)
Oct 29, 2002 0.7474 0.7474 0.7338 0.7355 233,339 -0.01(-1.76%)
Oct 28, 2002 0.7535 0.7580 0.7454 0.7487 618,943 -0.00(-0.64%)
Oct 25, 2002 0.7497 0.7535 0.7449 0.7535 102,827 +0.00(+0.44%)
Oct 24, 2002 0.7553 0.7558 0.7459 0.7502 146,331 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7555 0.7424 0.7543 122,602 +0.01(+1.39%)
Oct 22, 2002 0.7434 0.7500 0.7409 0.7439 593,236 -0.00(-0.10%)
Oct 21, 2002 0.7424 0.7457 0.7381 0.7446 316,393 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7320 0.7484 399,446 +0.01(+0.89%)
Oct 17, 2002 0.7335 0.7419 0.7244 0.7419 753,410 +0.01(+1.14%)
Oct 16, 2002 0.7029 0.7335 0.7029 0.7335 464,702 +0.02(+2.58%)
Oct 15, 2002 0.7257 0.7312 0.7055 0.7151 13,842,196 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7209 0.7183 0.7206 85,030 +0.01(+1.10%)
Oct 11, 2002 0.6994 0.7151 0.6986 0.7128 288,708 +0.02(+2.58%)
Oct 10, 2002 0.6928 0.6969 0.6918 0.6948 276,843 -0.00(-0.47%)
Oct 09, 2002 0.7267 0.7267 0.6900 0.6981 1,178,564 -0.03(-3.86%)
Oct 08, 2002 0.7315 0.7376 0.7262 0.7262 1,026,299 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7409 0.7305 0.7315 207,632 -0.00(-0.48%)
Oct 04, 2002 0.7368 0.7444 0.7350 0.7350 326,280 -0.00(-0.10%)
Oct 03, 2002 0.7409 0.7409 0.7340 0.7358 9,096,300 -0.01(-0.68%)
Oct 02, 2002 0.7358 0.7409 0.7310 0.7409 476,567 +0.00(+0.45%)
Oct 01, 2002 0.7358 0.7401 0.7302 0.7376 444,927 -0.00(-0.07%)
Sep 30, 2002 0.7381 0.7398 0.7350 0.7381 235,317 -0.00(-0.14%)
Sep 27, 2002 0.7358 0.7414 0.7348 0.7391 717,816 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7358 0.7264 0.7343 2,386,790 +0.01(+1.11%)
Sep 25, 2002 0.7024 0.7262 0.6969 0.7262 1,906,268 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6855 0.6989 1,184,496 -0.00(-0.47%)
Sep 23, 2002 0.7249 0.7249 0.6845 0.7022 1,109,353 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7247 0.7130 0.7247 494,364 +0.01(+0.70%)
Sep 19, 2002 0.7206 0.7239 0.7113 0.7196 172,038 -0.00(-0.52%)
Sep 18, 2002 0.7239 0.7267 0.7214 0.7234 199,723 -0.00(-0.52%)
Sep 17, 2002 0.7247 0.7285 0.7219 0.7272 300,573 +0.01(+0.91%)
Sep 16, 2002 0.7100 0.7272 0.7075 0.7206 146,331 +0.01(+1.53%)
Sep 13, 2002 0.7060 0.7097 0.7055 0.7097 314,415 +0.00(+0.43%)
Sep 12, 2002 0.7282 0.7282 0.7055 0.7067 367,806 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7257 0.7257 31,639 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7333 0.7305 0.7323 106,782 -0.00(-0.45%)
Sep 09, 2002 0.7323 0.7383 0.7323 0.7355 179,948 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7386 0.7295 0.7302 261,024 -0.00(-0.45%)
Sep 05, 2002 0.7358 0.7396 0.7330 0.7335 245,204 -0.00(-0.55%)
Sep 04, 2002 0.7419 0.7426 0.7333 0.7376 365,829 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7464 0.7409 0.7446 20,170,056 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7464 0.7414 0.7444 138,421 -0.00(-0.03%)
Aug 29, 2002 0.7419 0.7457 0.7409 0.7446 118,647 -0.00(-0.10%)
Aug 28, 2002 0.7434 0.7484 0.7396 0.7454 156,219 +0.00(+0.07%)
Aug 27, 2002 0.7492 0.7510 0.7416 0.7449 132,489 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7482 0.7360 0.7474 94,917 +0.01(+0.85%)
Aug 23, 2002 0.7482 0.7482 0.7393 0.7411 577,417 -0.00(-0.64%)
Aug 22, 2002 0.7543 0.7543 0.7398 0.7459 1,135,060 -0.01(-0.97%)
Aug 21, 2002 0.7467 0.7545 0.7457 0.7532 1,463,317 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7477 0.7396 0.7446 213,565 -0.00(-0.14%)
Aug 16, 2002 0.7535 0.7535 0.7454 0.7457 170,061 -0.02(-2.35%)
Aug 15, 2002 0.7555 0.7636 0.7537 0.7636 140,399 +0.00(+0.63%)
Aug 14, 2002 0.7401 0.7601 0.7401 0.7588 393,513 +0.02(+2.88%)
Aug 13, 2002 0.7474 0.7500 0.7360 0.7376 567,530 -0.01(-1.49%)
Aug 12, 2002 0.7545 0.7558 0.7477 0.7487 395,491 -0.01(-0.67%)
Aug 07, 2002 0.7522 0.7618 0.7510 0.7537 419,220 +0.00(+0.20%)
Aug 06, 2002 0.7368 0.7742 0.7368 0.7522 1,447,498 +0.02(+2.23%)
Aug 05, 2002 0.7434 0.7446 0.7333 0.7358 225,430 -0.01(-0.78%)
Aug 02, 2002 0.7305 0.7439 0.7290 0.7416 181,926 +0.01(+1.98%)
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.