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 (%)
Jul 31, 2003 0.9064 0.9107 0.9006 0.9051 373,778 -0.00(-0.47%)
Jul 30, 2003 0.9127 0.9127 0.9051 0.9094 211,610 -0.01(-0.77%)
Jul 29, 2003 0.9314 0.9314 0.9165 0.9165 132,503 -0.01(-1.31%)
Jul 28, 2003 0.9223 0.9332 0.9223 0.9286 496,394 +0.01(+1.05%)
Jul 25, 2003 0.9134 0.9281 0.9134 0.9190 203,699 +0.01(+0.92%)
Jul 24, 2003 0.9064 0.9203 0.9026 0.9107 241,275 +0.01(+0.87%)
Jul 23, 2003 0.8935 0.9028 0.8935 0.9028 77,128 +0.01(+1.36%)
Jul 22, 2003 0.8963 0.8963 0.8904 0.8907 174,034 -0.01(-1.09%)
Jul 21, 2003 0.8927 0.9006 0.8927 0.9006 138,436 +0.01(+0.76%)
Jul 18, 2003 0.8937 0.8937 0.8894 0.8937 88,994 -0.01(-0.59%)
Jul 17, 2003 0.8988 0.9016 0.8988 0.8990 49,441 -0.00(-0.53%)
Jul 16, 2003 0.9028 0.9094 0.9013 0.9038 87,017 +0.00(+0.17%)
Jul 15, 2003 0.9011 0.9031 0.8990 0.9023 73,173 -0.01(-1.22%)
Jul 14, 2003 0.9064 0.9134 0.9064 0.9134 31,642 +0.01(+0.98%)
Jul 11, 2003 0.8995 0.9079 0.8995 0.9046 221,498 +0.01(+0.62%)
Jul 10, 2003 0.8978 0.8990 0.8945 0.8990 41,530 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9056 0.8998 0.9056 195,788 +0.00(+0.28%)
Jul 08, 2003 0.9157 0.9157 0.8995 0.9031 365,868 -0.02(-2.03%)
Jul 07, 2003 0.9127 0.9228 0.9092 0.9218 268,962 -0.00(-0.25%)
Jul 03, 2003 0.9160 0.9266 0.9124 0.9241 193,811 +0.01(+0.61%)
Jul 02, 2003 0.8955 0.9205 0.8945 0.9185 255,118 +0.02(+2.28%)
Jul 01, 2003 0.8993 0.8993 0.8980 0.8980 3,955 -0.00(-0.28%)
Jun 30, 2003 0.8872 0.9013 0.8808 0.9006 771,289 +0.01(+1.37%)
Jun 27, 2003 0.8773 0.8912 0.8720 0.8884 1,360,634 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8760 0.8796 462,773 -0.02(-2.63%)
Jun 25, 2003 0.9026 0.9056 0.9006 0.9033 104,816 +0.00(+0.42%)
Jun 24, 2003 0.9008 0.9061 0.8899 0.8995 148,324 -0.00(-0.03%)
Jun 23, 2003 0.9114 0.9114 0.8988 0.8998 177,989 -0.01(-1.55%)
Jun 20, 2003 0.9177 0.9190 0.9066 0.9140 332,247 -0.01(-0.74%)
Jun 19, 2003 0.9253 0.9253 0.9074 0.9208 597,255 -0.01(-0.60%)
Jun 18, 2003 0.9261 0.9294 0.9248 0.9263 162,168 -0.00(-0.05%)
Jun 17, 2003 0.9210 0.9279 0.9190 0.9268 57,352 +0.01(+0.66%)
Jun 16, 2003 0.9165 0.9218 0.9084 0.9208 166,123 +0.00(+0.52%)
Jun 13, 2003 0.9157 0.9190 0.9051 0.9160 247,208 +0.01(+0.72%)
Jun 12, 2003 0.8950 0.9114 0.8950 0.9094 207,654 +0.01(+1.61%)
Jun 11, 2003 0.8942 0.8958 0.8849 0.8950 322,359 +0.00(+0.43%)
Jun 10, 2003 0.8738 0.8915 0.8697 0.8912 239,297 +0.02(+2.00%)
Jun 09, 2003 0.8755 0.8758 0.8733 0.8738 65,262 -0.00(-0.20%)
Jun 06, 2003 0.8786 0.8803 0.8753 0.8755 579,456 -0.00(-0.14%)
Jun 05, 2003 0.8712 0.8778 0.8707 0.8768 130,525 +0.01(+0.96%)
Jun 04, 2003 0.8606 0.8684 0.8606 0.8684 217,543 +0.01(+1.39%)
Jun 03, 2003 0.8578 0.8596 0.8424 0.8566 215,565 -0.00(-0.15%)
Jun 02, 2003 0.8621 0.8621 0.8528 0.8578 344,113 -0.01(-0.59%)
May 30, 2003 0.8609 0.8677 0.8586 0.8629 150,302 +0.00(+0.47%)
May 29, 2003 0.8470 0.8591 0.8470 0.8588 318,404 +0.01(+1.22%)
May 28, 2003 0.8652 0.8652 0.8477 0.8485 514,193 -0.03(-2.89%)
May 27, 2003 0.8727 0.8816 0.8647 0.8738 270,940 +0.00(+0.14%)
May 23, 2003 0.8700 0.8725 0.8596 0.8725 286,761 -0.00(-0.14%)
May 22, 2003 0.8849 0.8849 0.8717 0.8738 512,215 -0.01(-1.29%)
May 21, 2003 0.8821 0.8851 0.8753 0.8851 205,677 +0.00(+0.17%)
May 20, 2003 0.8697 0.8841 0.8626 0.8836 502,327 +0.01(+1.69%)
May 19, 2003 0.8659 0.8697 0.8647 0.8690 100,860 -0.01(-0.81%)
May 16, 2003 0.8647 0.8816 0.8647 0.8760 1,860,984 +0.03(+2.97%)
May 15, 2003 0.8485 0.8525 0.8467 0.8508 136,458 +0.00(+0.21%)
May 14, 2003 0.8442 0.8520 0.8422 0.8490 146,347 +0.01(+1.08%)
May 13, 2003 0.8191 0.8399 0.8191 0.8399 217,543 +0.02(+2.53%)
May 12, 2003 0.8181 0.8240 0.8179 0.8191 379,711 +0.00(+0.34%)
May 09, 2003 0.8093 0.8174 0.8093 0.8164 636,808 +0.01(+1.00%)
May 08, 2003 0.8040 0.8083 0.8012 0.8083 350,046 +0.01(+0.66%)
May 07, 2003 0.8032 0.8121 0.7994 0.8030 276,873 -0.00(-0.50%)
May 06, 2003 0.7926 0.8111 0.7926 0.8070 571,545 +0.01(+1.82%)
May 05, 2003 0.7868 0.7944 0.7868 0.7926 213,587 +0.01(+1.03%)
May 02, 2003 0.7835 0.7888 0.7746 0.7845 110,749 +0.00(+0.32%)
May 01, 2003 0.7724 0.7827 0.7716 0.7820 302,582 +0.01(+1.74%)
Apr 30, 2003 0.7653 0.7711 0.7635 0.7686 334,225 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7635 0.7572 0.7620 67,240 +0.00(+0.33%)
Apr 28, 2003 0.7539 0.7630 0.7539 0.7595 176,012 +0.01(+1.14%)
Apr 25, 2003 0.7552 0.7567 0.7486 0.7509 110,749 -0.00(-0.17%)
Apr 24, 2003 0.7456 0.7549 0.7456 0.7521 108,771 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7481 0.7481 354,002 -0.01(-1.14%)
Apr 22, 2003 0.7600 0.7643 0.7534 0.7567 257,096 +0.00(+0.37%)
Apr 21, 2003 0.7592 0.7600 0.7539 0.7539 179,967 -0.00(-0.40%)
Apr 17, 2003 0.7476 0.7577 0.7476 0.7570 88,994 +0.01(+1.63%)
Apr 16, 2003 0.7635 0.7635 0.7446 0.7448 419,265 -0.02(-2.22%)
Apr 15, 2003 0.7597 0.7693 0.7577 0.7618 199,744 +0.00(+0.17%)
Apr 14, 2003 0.7572 0.7625 0.7559 0.7605 128,548 +0.00(+0.30%)
Apr 11, 2003 0.7615 0.7620 0.7582 0.7582 106,793 -0.00(-0.43%)
Apr 10, 2003 0.7529 0.7633 0.7529 0.7615 102,838 +0.01(+1.38%)
Apr 09, 2003 0.7559 0.7559 0.7494 0.7511 185,900 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7547 0.7567 55,374 -0.00(-0.07%)
Apr 07, 2003 0.7496 0.7577 0.7471 0.7572 132,503 +0.00(+0.57%)
Apr 04, 2003 0.7519 0.7542 0.7519 0.7529 73,173 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7534 108,771 -0.00(-0.10%)
Apr 02, 2003 0.7511 0.7572 0.7511 0.7542 237,319 +0.00(+0.61%)
Apr 01, 2003 0.7559 0.7559 0.7466 0.7496 266,984 -0.00(-0.50%)
Mar 31, 2003 0.7415 0.7582 0.7403 0.7534 114,704 +0.01(+1.60%)
Mar 28, 2003 0.7458 0.7458 0.7398 0.7415 77,128 -0.00(-0.07%)
Mar 27, 2003 0.7481 0.7481 0.7362 0.7420 994,766 -0.01(-1.25%)
Mar 26, 2003 0.7557 0.7570 0.7509 0.7514 462,773 -0.01(-0.93%)
Mar 25, 2003 0.7425 0.7590 0.7347 0.7585 399,488 +0.02(+2.56%)
Mar 24, 2003 0.7496 0.7506 0.7395 0.7395 170,079 -0.01(-0.78%)
Mar 21, 2003 0.7441 0.7494 0.7398 0.7453 611,098 -0.01(-0.67%)
Mar 20, 2003 0.7504 0.7557 0.7504 0.7504 280,828 +0.00(+0.07%)
Mar 19, 2003 0.7524 0.7524 0.7476 0.7499 205,677 -0.00(-0.30%)
Mar 18, 2003 0.7501 0.7534 0.7418 0.7521 601,210 +0.00(+0.24%)
Mar 17, 2003 0.7496 0.7504 0.7425 0.7504 276,873 +0.01(+0.71%)
Mar 14, 2003 0.7370 0.7443 0.7370 0.7451 346,091 +0.01(+1.13%)
Mar 13, 2003 0.7405 0.7423 0.7345 0.7367 259,074 -0.00(-0.27%)
Mar 12, 2003 0.7380 0.7423 0.7357 0.7387 110,749 -0.00(-0.41%)
Mar 11, 2003 0.7395 0.7423 0.7380 0.7418 130,525 +0.00(+0.17%)
Mar 10, 2003 0.7446 0.7461 0.7355 0.7405 354,002 -0.00(-0.14%)
Mar 07, 2003 0.7332 0.7425 0.7332 0.7415 298,627 +0.01(+0.86%)
Mar 06, 2003 0.7357 0.7357 0.7324 0.7352 140,414 +0.00(+0.00%)
Mar 05, 2003 0.7261 0.7355 0.7261 0.7352 506,282 +0.01(+1.79%)
Mar 04, 2003 0.7198 0.7289 0.7195 0.7223 476,617 +0.00(+0.63%)
Mar 03, 2003 0.7246 0.7291 0.7142 0.7178 316,426 -0.00(-0.49%)
Feb 28, 2003 0.7155 0.7233 0.7127 0.7213 452,885 +0.01(+1.17%)
Feb 27, 2003 0.7059 0.7180 0.7059 0.7130 644,719 +0.01(+1.33%)
Feb 26, 2003 0.7016 0.7054 0.6991 0.7036 219,520 +0.00(+0.29%)
Feb 25, 2003 0.7016 0.7016 0.6935 0.7016 344,113 +0.00(+0.40%)
Feb 24, 2003 0.6948 0.7028 0.6948 0.6988 585,389 +0.01(+1.10%)
Feb 21, 2003 0.6943 0.6953 0.6900 0.6912 183,922 -0.00(-0.58%)
Feb 20, 2003 0.6864 0.6991 0.6864 0.6953 565,612 +0.01(+1.48%)
Feb 19, 2003 0.6889 0.6889 0.6852 0.6852 350,046 -0.01(-0.84%)
Feb 18, 2003 0.6897 0.6932 0.6834 0.6910 237,319 -0.00(-0.33%)
Feb 14, 2003 0.6902 0.6960 0.6902 0.6932 231,386 -0.00(-0.15%)
Feb 13, 2003 0.6849 0.6943 0.6849 0.6943 310,493 +0.01(+1.78%)
Feb 12, 2003 0.6907 0.6915 0.6801 0.6821 393,555 -0.01(-1.46%)
Feb 11, 2003 0.6872 0.6935 0.6846 0.6922 514,193 +0.00(+0.55%)
Feb 10, 2003 0.6905 0.6915 0.6831 0.6884 860,284 -0.00(-0.11%)
Feb 07, 2003 0.6884 0.6917 0.6879 0.6892 148,324 -0.00(-0.18%)
Feb 06, 2003 0.6877 0.6905 0.6857 0.6905 191,833 +0.00(+0.11%)
Feb 05, 2003 0.6902 0.6927 0.6864 0.6897 848,418 -0.00(-0.44%)
Feb 04, 2003 0.7016 0.7016 0.6925 0.6927 468,706 -0.01(-1.40%)
Feb 03, 2003 0.7039 0.7049 0.7016 0.7026 310,493 +0.00(+0.18%)
Jan 31, 2003 0.7041 0.7066 0.6978 0.7013 605,165 -0.00(-0.54%)
Jan 30, 2003 0.7205 0.7205 0.7031 0.7051 211,610 -0.01(-2.00%)
Jan 29, 2003 0.7099 0.7259 0.7099 0.7195 270,940 -0.00(-0.04%)
Jan 28, 2003 0.7092 0.7223 0.7092 0.7198 181,945 +0.01(+1.46%)
Jan 27, 2003 0.7079 0.7155 0.7056 0.7094 340,158 -0.00(-0.43%)
Jan 24, 2003 0.7145 0.7147 0.7097 0.7125 348,069 +0.00(+0.04%)
Jan 23, 2003 0.7082 0.7122 0.7074 0.7122 227,431 +0.01(+1.33%)
Jan 22, 2003 0.6963 0.7064 0.6963 0.7028 431,131 +0.01(+0.94%)
Jan 21, 2003 0.6953 0.7003 0.6945 0.6963 587,366 +0.00(+0.62%)
Jan 17, 2003 0.6991 0.7016 0.6907 0.6920 666,473 -0.01(-1.01%)
Jan 16, 2003 0.7066 0.7066 0.6975 0.6991 526,059 -0.00(-0.54%)
Jan 15, 2003 0.6978 0.7061 0.6978 0.7028 446,952 +0.00(+0.69%)
Jan 14, 2003 0.6975 0.7039 0.6973 0.6980 670,428 +0.00(+0.15%)
Jan 13, 2003 0.7031 0.7071 0.6968 0.6970 533,969 -0.01(-1.04%)
Jan 10, 2003 0.7079 0.7079 0.6968 0.7044 407,399 -0.00(-0.39%)
Jan 09, 2003 0.7041 0.7089 0.7041 0.7071 403,443 +0.00(+0.54%)
Jan 08, 2003 0.7099 0.7142 0.7008 0.7034 1,738,368 -0.01(-0.78%)
Jan 07, 2003 0.7094 0.7125 0.7074 0.7089 785,133 -0.00(-0.18%)
Jan 06, 2003 0.7054 0.7170 0.7049 0.7102 777,222 +0.01(+0.90%)
Jan 03, 2003 0.7016 0.7071 0.7008 0.7039 775,245 +0.01(+0.76%)
Jan 02, 2003 0.6912 0.6998 0.6877 0.6986 439,041 +0.01(+1.81%)
Dec 31, 2002 0.6839 0.7031 0.6839 0.6862 375,756 +0.00(+0.04%)
Dec 30, 2002 0.6846 0.6859 0.6773 0.6859 342,136 +0.00(+0.04%)
Dec 27, 2002 0.6852 0.6869 0.6821 0.6857 589,344 +0.00(+0.15%)
Dec 26, 2002 0.6879 0.6879 0.6793 0.6846 160,190 -0.00(-0.48%)
Dec 24, 2002 0.6927 0.6955 0.6877 0.6879 395,533 -0.00(-0.62%)
Dec 23, 2002 0.6877 0.6937 0.6877 0.6922 446,952 +0.00(+0.70%)
Dec 20, 2002 0.6915 0.6915 0.6846 0.6874 306,538 -0.00(-0.33%)
Dec 19, 2002 0.6912 0.6930 0.6877 0.6897 735,691 -0.00(-0.37%)
Dec 18, 2002 0.7003 0.7003 0.6809 0.6922 814,798 -0.01(-1.01%)
Dec 17, 2002 0.6935 0.7011 0.6935 0.6993 185,900 +0.01(+1.10%)
Dec 16, 2002 0.6879 0.6917 0.6821 0.6917 243,252 +0.00(+0.51%)
Dec 13, 2002 0.6879 0.6986 0.6872 0.6882 336,203 -0.00(-0.07%)
Dec 12, 2002 0.6953 0.6986 0.6874 0.6887 346,091 -0.01(-1.73%)
Dec 11, 2002 0.6998 0.7034 0.6953 0.7008 112,726 +0.00(+0.07%)
Dec 10, 2002 0.6953 0.7003 0.6877 0.7003 284,783 +0.00(+0.58%)
Dec 09, 2002 0.6932 0.7028 0.6905 0.6963 462,773 +0.01(+1.18%)
Dec 06, 2002 0.6879 0.6922 0.6879 0.6882 300,605 +0.00(+0.07%)
Dec 05, 2002 0.6816 0.6887 0.6768 0.6877 397,510 +0.01(+1.19%)
Dec 04, 2002 0.6728 0.6819 0.6695 0.6796 231,386 +0.01(+1.13%)
Dec 03, 2002 0.6852 0.6902 0.6687 0.6720 630,875 -0.02(-2.53%)
Dec 02, 2002 0.6953 0.6953 0.6791 0.6894 332,247 -0.01(-1.12%)
Nov 29, 2002 0.7003 0.7026 0.6948 0.6973 104,816 -0.01(-0.76%)
Nov 27, 2002 0.6940 0.7049 0.6940 0.7026 85,039 +0.01(+1.20%)
Nov 26, 2002 0.7087 0.7094 0.6932 0.6943 170,079 -0.01(-1.86%)
Nov 25, 2002 0.7125 0.7168 0.7044 0.7074 233,364 -0.00(-0.18%)
Nov 22, 2002 0.7211 0.7211 0.7061 0.7087 775,245 -0.01(-2.06%)
Nov 21, 2002 0.7291 0.7314 0.7236 0.7236 326,314 -0.00(-0.52%)
Nov 20, 2002 0.7264 0.7276 0.7233 0.7274 122,615 +0.00(+0.10%)
Nov 19, 2002 0.7302 0.7309 0.7226 0.7266 504,304 -0.00(-0.10%)
Nov 18, 2002 0.7398 0.7408 0.7256 0.7274 278,850 -0.01(-1.67%)
Nov 15, 2002 0.7296 0.7418 0.7281 0.7398 207,654 +0.01(+1.07%)
Nov 14, 2002 0.7281 0.7352 0.7226 0.7319 195,788 +0.00(+0.00%)
Nov 13, 2002 0.7339 0.7339 0.7279 0.7319 174,034 -0.00(-0.21%)
Nov 12, 2002 0.7322 0.7393 0.7322 0.7334 338,180 +0.00(+0.17%)
Nov 11, 2002 0.7302 0.7322 0.7233 0.7322 112,726 +0.00(+0.00%)
Nov 08, 2002 0.7231 0.7322 0.7213 0.7322 274,895 +0.01(+1.61%)
Nov 07, 2002 0.7365 0.7400 0.7200 0.7205 456,840 -0.01(-1.69%)
Nov 06, 2002 0.7433 0.7436 0.7271 0.7329 429,153 -0.00(-0.55%)
Nov 05, 2002 0.7228 0.7390 0.7178 0.7370 1,671,128 +0.01(+1.22%)
Nov 04, 2002 0.7279 0.7405 0.7236 0.7281 373,778 -0.00(-0.03%)
Nov 01, 2002 0.7155 0.7286 0.7077 0.7284 215,565 +0.00(+0.59%)
Oct 31, 2002 0.7291 0.7367 0.7213 0.7241 478,595 -0.01(-0.69%)
Oct 30, 2002 0.7382 0.7382 0.7256 0.7291 12,854,831 -0.01(-0.86%)
Oct 29, 2002 0.7473 0.7473 0.7337 0.7355 233,364 -0.01(-1.76%)
Oct 28, 2002 0.7534 0.7580 0.7453 0.7486 619,009 -0.00(-0.64%)
Oct 25, 2002 0.7496 0.7534 0.7448 0.7534 102,838 +0.00(+0.44%)
Oct 24, 2002 0.7552 0.7557 0.7458 0.7501 146,347 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7554 0.7423 0.7542 122,615 +0.01(+1.39%)
Oct 22, 2002 0.7433 0.7499 0.7408 0.7438 593,299 -0.00(-0.10%)
Oct 21, 2002 0.7423 0.7456 0.7380 0.7446 316,426 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7319 0.7484 399,488 +0.01(+0.89%)
Oct 17, 2002 0.7334 0.7418 0.7243 0.7418 753,490 +0.01(+1.14%)
Oct 16, 2002 0.7028 0.7334 0.7028 0.7334 464,751 +0.02(+2.58%)
Oct 15, 2002 0.7256 0.7312 0.7054 0.7150 13,843,664 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7208 0.7183 0.7205 85,039 +0.01(+1.10%)
Oct 11, 2002 0.6993 0.7150 0.6986 0.7127 288,739 +0.02(+2.58%)
Oct 10, 2002 0.6927 0.6968 0.6917 0.6948 276,873 -0.00(-0.47%)
Oct 09, 2002 0.7266 0.7266 0.6900 0.6980 1,178,689 -0.03(-3.86%)
Oct 08, 2002 0.7314 0.7375 0.7261 0.7261 1,026,408 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7408 0.7304 0.7314 207,654 -0.00(-0.48%)
Oct 04, 2002 0.7367 0.7443 0.7350 0.7350 326,314 -0.00(-0.10%)
Oct 03, 2002 0.7408 0.7408 0.7339 0.7357 9,097,265 -0.01(-0.68%)
Oct 02, 2002 0.7357 0.7408 0.7309 0.7408 476,617 +0.00(+0.45%)
Oct 01, 2002 0.7357 0.7400 0.7302 0.7375 444,974 -0.00(-0.07%)
Sep 30, 2002 0.7380 0.7398 0.7350 0.7380 235,342 -0.00(-0.14%)
Sep 27, 2002 0.7357 0.7413 0.7347 0.7390 717,892 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7357 0.7264 0.7342 2,387,043 +0.01(+1.11%)
Sep 25, 2002 0.7023 0.7261 0.6968 0.7261 1,906,470 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6854 0.6988 1,184,622 -0.00(-0.47%)
Sep 23, 2002 0.7248 0.7248 0.6844 0.7021 1,109,470 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7246 0.7130 0.7246 494,416 +0.01(+0.70%)
Sep 19, 2002 0.7205 0.7238 0.7112 0.7195 172,056 -0.00(-0.52%)
Sep 18, 2002 0.7238 0.7266 0.7213 0.7233 199,744 -0.00(-0.52%)
Sep 17, 2002 0.7246 0.7284 0.7218 0.7271 300,605 +0.01(+0.91%)
Sep 16, 2002 0.7099 0.7271 0.7074 0.7205 146,347 +0.01(+1.53%)
Sep 13, 2002 0.7059 0.7097 0.7054 0.7097 314,448 +0.00(+0.43%)
Sep 12, 2002 0.7281 0.7281 0.7054 0.7066 367,845 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7256 0.7256 31,642 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7332 0.7304 0.7322 106,793 -0.00(-0.45%)
Sep 09, 2002 0.7322 0.7382 0.7322 0.7355 179,967 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7385 0.7294 0.7302 261,051 -0.00(-0.45%)
Sep 05, 2002 0.7357 0.7395 0.7329 0.7334 245,230 -0.00(-0.55%)
Sep 04, 2002 0.7418 0.7425 0.7332 0.7375 365,868 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7463 0.7408 0.7446 20,172,196 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7463 0.7413 0.7443 138,436 -0.00(-0.03%)
Aug 29, 2002 0.7418 0.7456 0.7408 0.7446 118,659 -0.00(-0.10%)
Aug 28, 2002 0.7433 0.7484 0.7395 0.7453 156,235 +0.00(+0.07%)
Aug 27, 2002 0.7491 0.7509 0.7415 0.7448 132,503 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7481 0.7360 0.7473 94,927 +0.01(+0.85%)
Aug 23, 2002 0.7481 0.7481 0.7393 0.7410 577,478 -0.00(-0.64%)
Aug 22, 2002 0.7542 0.7542 0.7398 0.7458 1,135,180 -0.01(-0.97%)
Aug 21, 2002 0.7466 0.7544 0.7456 0.7532 1,463,473 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7476 0.7395 0.7446 213,587 -0.00(-0.14%)
Aug 16, 2002 0.7534 0.7534 0.7453 0.7456 170,079 -0.02(-2.35%)
Aug 15, 2002 0.7554 0.7635 0.7537 0.7635 140,414 +0.00(+0.63%)
Aug 14, 2002 0.7400 0.7600 0.7400 0.7587 393,555 +0.02(+2.88%)
Aug 13, 2002 0.7473 0.7499 0.7360 0.7375 567,590 -0.01(-1.49%)
Aug 12, 2002 0.7544 0.7557 0.7476 0.7486 395,533 -0.01(-0.67%)
Aug 07, 2002 0.7521 0.7618 0.7509 0.7537 419,265 +0.00(+0.20%)
Aug 06, 2002 0.7367 0.7741 0.7367 0.7521 1,447,651 +0.02(+2.23%)
Aug 05, 2002 0.7433 0.7446 0.7332 0.7357 225,453 -0.01(-0.78%)
Aug 02, 2002 0.7304 0.7438 0.7289 0.7415 181,945 +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.