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

Enbridge (NY: ENB )

35.54 -0.42 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 0.9460 0.9505 0.9400 0.9447 358,106 -0.00(-0.47%)
Jul 30, 2003 0.9526 0.9526 0.9447 0.9492 202,737 -0.01(-0.77%)
Jul 29, 2003 0.9722 0.9722 0.9566 0.9566 126,947 -0.01(-1.31%)
Jul 28, 2003 0.9627 0.9740 0.9627 0.9693 475,580 +0.01(+1.05%)
Jul 25, 2003 0.9534 0.9687 0.9534 0.9592 195,158 +0.01(+0.92%)
Jul 24, 2003 0.9460 0.9606 0.9421 0.9505 231,158 +0.01(+0.87%)
Jul 23, 2003 0.9326 0.9423 0.9326 0.9423 73,894 +0.01(+1.36%)
Jul 22, 2003 0.9355 0.9355 0.9294 0.9297 166,737 -0.01(-1.09%)
Jul 21, 2003 0.9318 0.9400 0.9318 0.9400 132,631 +0.01(+0.76%)
Jul 18, 2003 0.9328 0.9328 0.9284 0.9328 85,263 -0.01(-0.59%)
Jul 17, 2003 0.9381 0.9410 0.9381 0.9384 47,368 -0.01(-0.53%)
Jul 16, 2003 0.9423 0.9492 0.9408 0.9434 83,368 +0.00(+0.17%)
Jul 15, 2003 0.9405 0.9426 0.9384 0.9418 70,105 -0.01(-1.22%)
Jul 14, 2003 0.9460 0.9534 0.9460 0.9534 30,315 +0.01(+0.98%)
Jul 11, 2003 0.9389 0.9476 0.9389 0.9442 212,211 +0.01(+0.62%)
Jul 10, 2003 0.9371 0.9384 0.9336 0.9384 39,789 -0.01(-0.73%)
Jul 09, 2003 0.9394 0.9452 0.9392 0.9452 187,579 +0.00(+0.28%)
Jul 08, 2003 0.9558 0.9558 0.9389 0.9426 350,527 -0.02(-2.03%)
Jul 07, 2003 0.9526 0.9632 0.9489 0.9621 257,684 -0.00(-0.25%)
Jul 03, 2003 0.9561 0.9672 0.9524 0.9645 185,684 +0.01(+0.61%)
Jul 02, 2003 0.9347 0.9608 0.9336 0.9587 244,421 +0.02(+2.28%)
Jul 01, 2003 0.9387 0.9387 0.9373 0.9373 3,789 -0.00(-0.28%)
Jun 30, 2003 0.9260 0.9408 0.9194 0.9400 738,949 +0.01(+1.37%)
Jun 27, 2003 0.9157 0.9302 0.9102 0.9273 1,303,581 +0.01(+1.01%)
Jun 26, 2003 0.9394 0.9394 0.9144 0.9181 443,369 -0.02(-2.63%)
Jun 25, 2003 0.9421 0.9452 0.9400 0.9429 100,421 +0.00(+0.42%)
Jun 24, 2003 0.9402 0.9458 0.9289 0.9389 142,105 -0.00(-0.03%)
Jun 23, 2003 0.9513 0.9513 0.9381 0.9392 170,526 -0.01(-1.55%)
Jun 20, 2003 0.9579 0.9592 0.9463 0.9540 318,316 -0.01(-0.74%)
Jun 19, 2003 0.9658 0.9658 0.9471 0.9611 572,211 -0.01(-0.60%)
Jun 18, 2003 0.9666 0.9701 0.9653 0.9669 155,368 -0.00(-0.05%)
Jun 17, 2003 0.9613 0.9685 0.9592 0.9674 54,947 +0.01(+0.66%)
Jun 16, 2003 0.9566 0.9621 0.9482 0.9611 159,158 +0.01(+0.52%)
Jun 13, 2003 0.9558 0.9592 0.9447 0.9561 236,842 +0.01(+0.72%)
Jun 12, 2003 0.9342 0.9513 0.9342 0.9492 198,947 +0.02(+1.61%)
Jun 11, 2003 0.9334 0.9350 0.9236 0.9342 308,842 +0.00(+0.43%)
Jun 10, 2003 0.9120 0.9305 0.9078 0.9302 229,263 +0.02(+2.00%)
Jun 09, 2003 0.9138 0.9141 0.9115 0.9120 62,526 -0.00(-0.20%)
Jun 06, 2003 0.9170 0.9189 0.9136 0.9138 555,159 -0.00(-0.14%)
Jun 05, 2003 0.9094 0.9162 0.9088 0.9152 125,052 +0.01(+0.96%)
Jun 04, 2003 0.8983 0.9065 0.8983 0.9065 208,421 +0.01(+1.39%)
Jun 03, 2003 0.8954 0.8972 0.8793 0.8941 206,526 -0.00(-0.15%)
Jun 02, 2003 0.8999 0.8999 0.8901 0.8954 329,684 -0.01(-0.59%)
May 30, 2003 0.8985 0.9057 0.8962 0.9007 144,000 +0.00(+0.47%)
May 29, 2003 0.8840 0.8967 0.8840 0.8964 305,053 +0.01(+1.22%)
May 28, 2003 0.9030 0.9030 0.8848 0.8856 492,632 -0.03(-2.89%)
May 27, 2003 0.9109 0.9202 0.9025 0.9120 259,579 +0.00(+0.14%)
May 23, 2003 0.9080 0.9107 0.8972 0.9107 274,737 -0.00(-0.14%)
May 22, 2003 0.9236 0.9236 0.9099 0.9120 490,737 -0.01(-1.29%)
May 21, 2003 0.9207 0.9239 0.9136 0.9239 197,053 +0.00(+0.17%)
May 20, 2003 0.9078 0.9228 0.9004 0.9223 481,264 +0.02(+1.69%)
May 19, 2003 0.9038 0.9078 0.9025 0.9070 96,631 -0.01(-0.81%)
May 16, 2003 0.9025 0.9202 0.9025 0.9144 1,782,951 +0.03(+2.97%)
May 15, 2003 0.8856 0.8898 0.8838 0.8880 130,737 +0.00(+0.21%)
May 14, 2003 0.8811 0.8893 0.8790 0.8861 140,210 +0.01(+1.08%)
May 13, 2003 0.8550 0.8766 0.8550 0.8766 208,421 +0.02(+2.53%)
May 12, 2003 0.8539 0.8600 0.8537 0.8550 363,790 +0.00(+0.34%)
May 09, 2003 0.8447 0.8532 0.8447 0.8521 610,106 +0.01(+1.00%)
May 08, 2003 0.8392 0.8437 0.8363 0.8437 335,369 +0.01(+0.66%)
May 07, 2003 0.8384 0.8476 0.8344 0.8381 265,263 -0.00(-0.50%)
May 06, 2003 0.8273 0.8466 0.8273 0.8423 547,580 +0.02(+1.82%)
May 05, 2003 0.8212 0.8291 0.8212 0.8273 204,632 +0.01(+1.03%)
May 02, 2003 0.8178 0.8233 0.8086 0.8188 106,105 +0.00(+0.32%)
May 01, 2003 0.8062 0.8170 0.8054 0.8162 289,895 +0.01(+1.74%)
Apr 30, 2003 0.7988 0.8049 0.7969 0.8022 320,211 +0.01(+0.86%)
Apr 29, 2003 0.7917 0.7969 0.7903 0.7954 64,421 +0.00(+0.33%)
Apr 28, 2003 0.7869 0.7964 0.7869 0.7927 168,631 +0.01(+1.14%)
Apr 25, 2003 0.7882 0.7898 0.7814 0.7837 106,105 -0.00(-0.17%)
Apr 24, 2003 0.7782 0.7880 0.7782 0.7851 104,210 +0.00(+0.54%)
Apr 23, 2003 0.7951 0.7951 0.7808 0.7808 339,158 -0.01(-1.14%)
Apr 22, 2003 0.7932 0.7977 0.7864 0.7898 246,316 +0.00(+0.37%)
Apr 21, 2003 0.7925 0.7932 0.7869 0.7869 172,421 -0.00(-0.40%)
Apr 17, 2003 0.7803 0.7909 0.7803 0.7901 85,263 +0.01(+1.63%)
Apr 16, 2003 0.7969 0.7969 0.7772 0.7774 401,685 -0.02(-2.22%)
Apr 15, 2003 0.7930 0.8030 0.7909 0.7951 191,368 +0.00(+0.17%)
Apr 14, 2003 0.7903 0.7959 0.7890 0.7938 123,158 +0.00(+0.30%)
Apr 11, 2003 0.7948 0.7954 0.7914 0.7914 102,316 -0.00(-0.43%)
Apr 10, 2003 0.7859 0.7967 0.7859 0.7948 98,526 +0.01(+1.38%)
Apr 09, 2003 0.7890 0.7890 0.7822 0.7840 178,105 -0.01(-0.74%)
Apr 08, 2003 0.7901 0.7901 0.7877 0.7898 53,052 -0.00(-0.07%)
Apr 07, 2003 0.7824 0.7909 0.7798 0.7903 126,947 +0.00(+0.57%)
Apr 04, 2003 0.7848 0.7872 0.7848 0.7859 70,105 -0.00(-0.07%)
Apr 03, 2003 0.7911 0.7911 0.7816 0.7864 104,210 -0.00(-0.10%)
Apr 02, 2003 0.7840 0.7903 0.7840 0.7872 227,368 +0.00(+0.61%)
Apr 01, 2003 0.7890 0.7890 0.7793 0.7824 255,790 -0.00(-0.50%)
Mar 31, 2003 0.7740 0.7914 0.7727 0.7864 109,894 +0.01(+1.60%)
Mar 28, 2003 0.7785 0.7785 0.7721 0.7740 73,894 -0.00(-0.07%)
Mar 27, 2003 0.7808 0.7808 0.7684 0.7745 953,054 -0.01(-1.24%)
Mar 26, 2003 0.7888 0.7901 0.7837 0.7843 443,369 -0.01(-0.93%)
Mar 25, 2003 0.7750 0.7922 0.7669 0.7917 382,737 +0.02(+2.56%)
Mar 24, 2003 0.7824 0.7835 0.7719 0.7719 162,947 -0.01(-0.78%)
Mar 21, 2003 0.7766 0.7822 0.7721 0.7779 585,475 -0.01(-0.67%)
Mar 20, 2003 0.7832 0.7888 0.7832 0.7832 269,053 +0.00(+0.07%)
Mar 19, 2003 0.7853 0.7853 0.7803 0.7827 197,053 -0.00(-0.30%)
Mar 18, 2003 0.7830 0.7864 0.7742 0.7851 576,001 +0.00(+0.24%)
Mar 17, 2003 0.7824 0.7832 0.7750 0.7832 265,263 +0.01(+0.71%)
Mar 14, 2003 0.7692 0.7769 0.7692 0.7777 331,579 +0.01(+1.13%)
Mar 13, 2003 0.7729 0.7748 0.7666 0.7690 248,211 -0.00(-0.27%)
Mar 12, 2003 0.7703 0.7748 0.7679 0.7711 106,105 -0.00(-0.41%)
Mar 11, 2003 0.7719 0.7748 0.7703 0.7742 125,052 +0.00(+0.17%)
Mar 10, 2003 0.7772 0.7787 0.7677 0.7729 339,158 -0.00(-0.14%)
Mar 07, 2003 0.7653 0.7750 0.7653 0.7740 286,105 +0.01(+0.86%)
Mar 06, 2003 0.7679 0.7679 0.7645 0.7674 134,526 +0.00(+0.00%)
Mar 05, 2003 0.7579 0.7677 0.7579 0.7674 485,053 +0.01(+1.79%)
Mar 04, 2003 0.7513 0.7608 0.7510 0.7539 456,632 +0.00(+0.63%)
Mar 03, 2003 0.7563 0.7611 0.7455 0.7492 303,158 -0.00(-0.49%)
Feb 28, 2003 0.7468 0.7550 0.7439 0.7529 433,895 +0.01(+1.17%)
Feb 27, 2003 0.7368 0.7494 0.7368 0.7442 617,685 +0.01(+1.33%)
Feb 26, 2003 0.7323 0.7362 0.7297 0.7344 210,316 +0.00(+0.29%)
Feb 25, 2003 0.7323 0.7323 0.7238 0.7323 329,684 +0.00(+0.40%)
Feb 24, 2003 0.7252 0.7336 0.7252 0.7294 560,843 +0.01(+1.10%)
Feb 21, 2003 0.7246 0.7257 0.7202 0.7215 176,210 -0.00(-0.58%)
Feb 20, 2003 0.7165 0.7297 0.7165 0.7257 541,895 +0.01(+1.48%)
Feb 19, 2003 0.7191 0.7191 0.7151 0.7151 335,369 -0.01(-0.84%)
Feb 18, 2003 0.7199 0.7236 0.7133 0.7212 227,368 -0.00(-0.33%)
Feb 14, 2003 0.7204 0.7265 0.7204 0.7236 221,684 -0.00(-0.15%)
Feb 13, 2003 0.7149 0.7246 0.7149 0.7246 297,474 +0.01(+1.78%)
Feb 12, 2003 0.7209 0.7217 0.7099 0.7120 377,053 -0.01(-1.46%)
Feb 11, 2003 0.7172 0.7238 0.7146 0.7225 492,632 +0.00(+0.55%)
Feb 10, 2003 0.7207 0.7217 0.7130 0.7186 824,212 -0.00(-0.11%)
Feb 07, 2003 0.7186 0.7220 0.7180 0.7194 142,105 -0.00(-0.18%)
Feb 06, 2003 0.7178 0.7207 0.7157 0.7207 183,789 +0.00(+0.11%)
Feb 05, 2003 0.7204 0.7231 0.7165 0.7199 812,843 -0.00(-0.44%)
Feb 04, 2003 0.7323 0.7323 0.7228 0.7231 449,053 -0.01(-1.40%)
Feb 03, 2003 0.7347 0.7357 0.7323 0.7333 297,474 +0.00(+0.18%)
Jan 31, 2003 0.7349 0.7376 0.7283 0.7320 579,790 -0.00(-0.54%)
Jan 30, 2003 0.7521 0.7521 0.7339 0.7360 202,737 -0.02(-2.00%)
Jan 29, 2003 0.7410 0.7576 0.7410 0.7510 259,579 -0.00(-0.04%)
Jan 28, 2003 0.7402 0.7539 0.7402 0.7513 174,316 +0.01(+1.46%)
Jan 27, 2003 0.7389 0.7468 0.7365 0.7405 325,895 -0.00(-0.43%)
Jan 24, 2003 0.7457 0.7460 0.7407 0.7436 333,474 +0.00(+0.04%)
Jan 23, 2003 0.7392 0.7434 0.7384 0.7434 217,895 +0.01(+1.33%)
Jan 22, 2003 0.7267 0.7373 0.7267 0.7336 413,053 +0.01(+0.94%)
Jan 21, 2003 0.7257 0.7310 0.7249 0.7267 562,738 +0.00(+0.62%)
Jan 17, 2003 0.7297 0.7323 0.7209 0.7223 638,527 -0.01(-1.01%)
Jan 16, 2003 0.7376 0.7376 0.7281 0.7297 504,001 -0.00(-0.54%)
Jan 15, 2003 0.7283 0.7370 0.7283 0.7336 428,211 +0.01(+0.69%)
Jan 14, 2003 0.7281 0.7347 0.7278 0.7286 642,317 +0.00(+0.15%)
Jan 13, 2003 0.7339 0.7381 0.7273 0.7275 511,580 -0.01(-1.04%)
Jan 10, 2003 0.7389 0.7389 0.7273 0.7352 390,316 -0.00(-0.39%)
Jan 09, 2003 0.7349 0.7399 0.7349 0.7381 386,527 +0.00(+0.54%)
Jan 08, 2003 0.7410 0.7455 0.7315 0.7341 1,665,477 -0.01(-0.78%)
Jan 07, 2003 0.7405 0.7436 0.7384 0.7399 752,212 -0.00(-0.18%)
Jan 06, 2003 0.7362 0.7484 0.7357 0.7413 744,633 +0.01(+0.90%)
Jan 03, 2003 0.7323 0.7381 0.7315 0.7347 742,738 +0.01(+0.76%)
Jan 02, 2003 0.7215 0.7304 0.7178 0.7291 420,632 +0.01(+1.81%)
Dec 31, 2002 0.7138 0.7339 0.7138 0.7162 360,000 +0.00(+0.04%)
Dec 30, 2002 0.7146 0.7159 0.7070 0.7159 327,790 +0.00(+0.04%)
Dec 27, 2002 0.7151 0.7170 0.7120 0.7157 564,632 +0.00(+0.15%)
Dec 26, 2002 0.7180 0.7180 0.7091 0.7146 153,474 -0.00(-0.48%)
Dec 24, 2002 0.7231 0.7260 0.7178 0.7180 378,948 -0.00(-0.62%)
Dec 23, 2002 0.7178 0.7241 0.7178 0.7225 428,211 +0.01(+0.70%)
Dec 20, 2002 0.7217 0.7217 0.7146 0.7175 293,684 -0.00(-0.33%)
Dec 19, 2002 0.7215 0.7233 0.7178 0.7199 704,843 -0.00(-0.37%)
Dec 18, 2002 0.7310 0.7310 0.7107 0.7225 780,633 -0.01(-1.01%)
Dec 17, 2002 0.7238 0.7318 0.7238 0.7299 178,105 +0.01(+1.10%)
Dec 16, 2002 0.7180 0.7220 0.7120 0.7220 233,053 +0.00(+0.51%)
Dec 13, 2002 0.7180 0.7291 0.7172 0.7183 322,106 -0.00(-0.07%)
Dec 12, 2002 0.7257 0.7291 0.7175 0.7188 331,579 -0.01(-1.73%)
Dec 11, 2002 0.7304 0.7341 0.7257 0.7315 108,000 +0.00(+0.07%)
Dec 10, 2002 0.7257 0.7310 0.7178 0.7310 272,842 +0.00(+0.58%)
Dec 09, 2002 0.7236 0.7336 0.7207 0.7267 443,369 +0.01(+1.18%)
Dec 06, 2002 0.7180 0.7225 0.7180 0.7183 288,000 +0.00(+0.07%)
Dec 05, 2002 0.7114 0.7188 0.7064 0.7178 380,842 +0.01(+1.19%)
Dec 04, 2002 0.7022 0.7117 0.6988 0.7093 221,684 +0.01(+1.13%)
Dec 03, 2002 0.7151 0.7204 0.6980 0.7014 604,422 -0.02(-2.53%)
Dec 02, 2002 0.7257 0.7257 0.7088 0.7196 318,316 -0.01(-1.12%)
Nov 29, 2002 0.7310 0.7333 0.7252 0.7278 100,421 -0.01(-0.76%)
Nov 27, 2002 0.7244 0.7357 0.7244 0.7333 81,473 +0.01(+1.20%)
Nov 26, 2002 0.7397 0.7405 0.7236 0.7246 162,947 -0.01(-1.86%)
Nov 25, 2002 0.7436 0.7481 0.7352 0.7384 223,579 -0.00(-0.18%)
Nov 22, 2002 0.7526 0.7526 0.7370 0.7397 742,738 -0.02(-2.06%)
Nov 21, 2002 0.7611 0.7634 0.7552 0.7552 312,632 -0.00(-0.52%)
Nov 20, 2002 0.7582 0.7595 0.7550 0.7592 117,473 +0.00(+0.10%)
Nov 19, 2002 0.7621 0.7629 0.7542 0.7584 483,158 -0.00(-0.10%)
Nov 18, 2002 0.7721 0.7732 0.7574 0.7592 267,158 -0.01(-1.67%)
Nov 15, 2002 0.7616 0.7742 0.7600 0.7721 198,947 +0.01(+1.07%)
Nov 14, 2002 0.7600 0.7674 0.7542 0.7640 187,579 +0.00(+0.00%)
Nov 13, 2002 0.7661 0.7661 0.7597 0.7640 166,737 -0.00(-0.21%)
Nov 12, 2002 0.7642 0.7716 0.7642 0.7655 324,000 +0.00(+0.17%)
Nov 11, 2002 0.7621 0.7642 0.7550 0.7642 108,000 +0.00(+0.00%)
Nov 08, 2002 0.7547 0.7642 0.7529 0.7642 263,369 +0.01(+1.61%)
Nov 07, 2002 0.7687 0.7724 0.7516 0.7521 437,685 -0.01(-1.69%)
Nov 06, 2002 0.7758 0.7761 0.7589 0.7650 411,158 -0.00(-0.55%)
Nov 05, 2002 0.7545 0.7713 0.7492 0.7692 1,601,056 +0.01(+1.22%)
Nov 04, 2002 0.7597 0.7729 0.7552 0.7600 358,106 -0.00(-0.03%)
Nov 01, 2002 0.7468 0.7605 0.7386 0.7603 206,526 +0.00(+0.59%)
Oct 31, 2002 0.7611 0.7690 0.7529 0.7558 458,527 -0.01(-0.69%)
Oct 30, 2002 0.7706 0.7706 0.7574 0.7611 12,315,817 -0.01(-0.86%)
Oct 29, 2002 0.7801 0.7801 0.7658 0.7677 223,579 -0.01(-1.76%)
Oct 28, 2002 0.7864 0.7911 0.7779 0.7814 593,053 -0.01(-0.64%)
Oct 25, 2002 0.7824 0.7864 0.7774 0.7864 98,526 +0.00(+0.44%)
Oct 24, 2002 0.7882 0.7888 0.7785 0.7830 140,210 -0.00(-0.54%)
Oct 23, 2002 0.7766 0.7885 0.7748 0.7872 117,473 +0.01(+1.39%)
Oct 22, 2002 0.7758 0.7827 0.7732 0.7764 568,422 -0.00(-0.10%)
Oct 21, 2002 0.7748 0.7782 0.7703 0.7772 303,158 -0.00(-0.51%)
Oct 18, 2002 0.7716 0.7811 0.7640 0.7811 382,737 +0.01(+0.89%)
Oct 17, 2002 0.7655 0.7742 0.7560 0.7742 721,896 +0.01(+1.14%)
Oct 16, 2002 0.7336 0.7655 0.7336 0.7655 445,264 +0.02(+2.58%)
Oct 15, 2002 0.7574 0.7632 0.7362 0.7463 13,263,188 -0.01(-0.77%)
Oct 14, 2002 0.7497 0.7523 0.7497 0.7521 81,473 +0.01(+1.10%)
Oct 11, 2002 0.7299 0.7463 0.7291 0.7439 276,632 +0.02(+2.58%)
Oct 10, 2002 0.7231 0.7273 0.7220 0.7252 265,263 -0.00(-0.47%)
Oct 09, 2002 0.7584 0.7584 0.7202 0.7286 1,129,265 -0.03(-3.86%)
Oct 08, 2002 0.7634 0.7698 0.7579 0.7579 983,370 -0.01(-0.73%)
Oct 07, 2002 0.7716 0.7732 0.7624 0.7634 198,947 -0.00(-0.48%)
Oct 04, 2002 0.7690 0.7769 0.7671 0.7671 312,632 -0.00(-0.10%)
Oct 03, 2002 0.7732 0.7732 0.7661 0.7679 8,715,809 -0.01(-0.68%)
Oct 02, 2002 0.7679 0.7732 0.7629 0.7732 456,632 +0.00(+0.45%)
Oct 01, 2002 0.7679 0.7724 0.7621 0.7698 426,316 -0.00(-0.07%)
Sep 30, 2002 0.7703 0.7721 0.7671 0.7703 225,474 -0.00(-0.14%)
Sep 27, 2002 0.7679 0.7737 0.7669 0.7713 687,791 +0.01(+0.65%)
Sep 26, 2002 0.7587 0.7679 0.7582 0.7663 2,286,952 +0.01(+1.11%)
Sep 25, 2002 0.7331 0.7579 0.7273 0.7579 1,826,530 +0.03(+3.91%)
Sep 24, 2002 0.7172 0.7302 0.7154 0.7294 1,134,949 -0.00(-0.47%)
Sep 23, 2002 0.7566 0.7566 0.7143 0.7328 1,062,949 -0.02(-3.11%)
Sep 20, 2002 0.7487 0.7563 0.7442 0.7563 473,685 +0.01(+0.70%)
Sep 19, 2002 0.7521 0.7555 0.7423 0.7510 164,842 -0.00(-0.52%)
Sep 18, 2002 0.7555 0.7584 0.7529 0.7550 191,368 -0.00(-0.52%)
Sep 17, 2002 0.7563 0.7603 0.7534 0.7589 288,000 +0.01(+0.91%)
Sep 16, 2002 0.7410 0.7589 0.7384 0.7521 140,210 +0.01(+1.53%)
Sep 13, 2002 0.7368 0.7407 0.7362 0.7407 301,263 +0.00(+0.43%)
Sep 12, 2002 0.7600 0.7600 0.7362 0.7376 352,421 -0.02(-2.61%)
Sep 11, 2002 0.7626 0.7626 0.7574 0.7574 30,315 -0.01(-0.90%)
Sep 10, 2002 0.7637 0.7653 0.7624 0.7642 102,316 -0.00(-0.45%)
Sep 09, 2002 0.7642 0.7706 0.7642 0.7677 172,421 +0.01(+0.73%)
Sep 06, 2002 0.7671 0.7708 0.7613 0.7621 250,105 -0.00(-0.45%)
Sep 05, 2002 0.7679 0.7719 0.7650 0.7655 234,947 -0.00(-0.55%)
Sep 04, 2002 0.7742 0.7750 0.7653 0.7698 350,527 -0.01(-0.95%)
Sep 03, 2002 0.7777 0.7790 0.7732 0.7772 19,326,360 +0.00(+0.03%)
Aug 30, 2002 0.7766 0.7790 0.7737 0.7769 132,631 -0.00(-0.03%)
Aug 29, 2002 0.7742 0.7782 0.7732 0.7772 113,684 -0.00(-0.10%)
Aug 28, 2002 0.7758 0.7811 0.7719 0.7779 149,684 +0.00(+0.07%)
Aug 27, 2002 0.7819 0.7837 0.7740 0.7774 126,947 -0.00(-0.34%)
Aug 26, 2002 0.7682 0.7808 0.7682 0.7801 90,947 +0.01(+0.85%)
Aug 23, 2002 0.7808 0.7808 0.7716 0.7735 553,264 -0.01(-0.64%)
Aug 22, 2002 0.7872 0.7872 0.7721 0.7785 1,087,581 -0.01(-0.97%)
Aug 21, 2002 0.7793 0.7874 0.7782 0.7861 1,402,108 +0.01(+1.15%)
Aug 20, 2002 0.7727 0.7803 0.7719 0.7772 204,632 -0.00(-0.14%)
Aug 16, 2002 0.7864 0.7864 0.7779 0.7782 162,947 -0.02(-2.35%)
Aug 15, 2002 0.7885 0.7969 0.7867 0.7969 134,526 +0.01(+0.63%)
Aug 14, 2002 0.7724 0.7932 0.7724 0.7919 377,053 +0.02(+2.88%)
Aug 13, 2002 0.7801 0.7827 0.7682 0.7698 543,790 -0.01(-1.49%)
Aug 12, 2002 0.7874 0.7888 0.7803 0.7814 378,948 -0.01(-0.67%)
Aug 07, 2002 0.7851 0.7951 0.7837 0.7867 401,685 +0.00(+0.20%)
Aug 06, 2002 0.7690 0.8080 0.7690 0.7851 1,386,950 +0.02(+2.23%)
Aug 05, 2002 0.7758 0.7772 0.7653 0.7679 216,000 -0.01(-0.78%)
Aug 02, 2002 0.7624 0.7764 0.7608 0.7740 174,316 +0.02(+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.