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

Enbridge (NY: ENB )

36.73 -0.03 (-0.08%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Oct 31, 2003 0.9720 0.9962 0.9720 0.9927 310,460 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9785 0.9785 553,687 -0.02(-1.80%)
Oct 29, 2003 0.9909 0.9988 0.9793 0.9965 104,805 +0.01(+1.44%)
Oct 28, 2003 0.9768 0.9836 0.9768 0.9823 128,534 +0.01(+0.57%)
Oct 27, 2003 0.9745 0.9770 0.9722 0.9768 81,075 +0.00(+0.26%)
Oct 24, 2003 0.9803 0.9808 0.9742 0.9742 122,602 -0.01(-0.59%)
Oct 23, 2003 0.9838 0.9846 0.9800 0.9800 81,075 -0.01(-0.56%)
Oct 22, 2003 0.9811 0.9881 0.9811 0.9856 164,128 +0.01(+0.72%)
Oct 21, 2003 0.9709 0.9800 0.9704 0.9785 75,143 +0.01(+1.04%)
Oct 20, 2003 0.9752 0.9752 0.9684 0.9684 63,278 -0.00(-0.21%)
Oct 17, 2003 0.9715 0.9735 0.9704 0.9704 92,940 +0.00(+0.29%)
Oct 16, 2003 0.9558 0.9677 0.9646 0.9677 148,309 +0.01(+1.35%)
Oct 15, 2003 0.9535 0.9548 0.9535 0.9548 33,616 +0.00(+0.11%)
Oct 14, 2003 0.9532 0.9545 0.9512 0.9537 274,866 -0.00(-0.45%)
Oct 13, 2003 0.9502 0.9580 0.9530 0.9580 138,421 +0.01(+0.82%)
Oct 10, 2003 0.9343 0.9512 0.9343 0.9502 304,528 +0.02(+2.34%)
Oct 09, 2003 0.9320 0.9325 0.9252 0.9285 429,108 +0.00(+0.05%)
Oct 08, 2003 0.9350 0.9378 0.9325 0.9280 177,971 -0.01(-0.89%)
Oct 07, 2003 0.9391 0.9406 0.9363 0.9363 148,309 +0.01(+0.73%)
Oct 06, 2003 0.9103 0.9310 0.9103 0.9295 126,557 +0.02(+2.20%)
Oct 03, 2003 0.9125 0.9125 0.9113 0.9095 13,842 -0.00(-0.08%)
Oct 02, 2003 0.9077 0.9120 0.9077 0.9103 124,579 +0.01(+0.84%)
Oct 01, 2003 0.9004 0.9042 0.9004 0.9027 146,331 +0.00(+0.20%)
Sep 30, 2003 0.9075 0.9077 0.8976 0.9009 478,544 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9044 0.9027 0.9037 39,549 +0.00(+0.17%)
Sep 26, 2003 0.9014 0.9022 0.9014 0.9022 15,819 -0.00(-0.53%)
Sep 25, 2003 0.9181 0.9110 0.9065 0.9070 114,692 -0.01(-1.21%)
Sep 24, 2003 0.9206 0.9206 0.9171 0.9181 61,301 -0.00(-0.33%)
Sep 23, 2003 0.9166 0.9206 0.9110 0.9211 276,843 +0.00(+0.50%)
Sep 22, 2003 0.9305 0.9305 0.9166 0.9166 134,467 -0.01(-1.49%)
Sep 19, 2003 0.9388 0.9419 0.9340 0.9305 152,264 +0.01(+0.79%)
Sep 18, 2003 0.9181 0.9232 0.9181 0.9232 96,895 -0.01(-0.79%)
Sep 17, 2003 0.9325 0.9325 0.9290 0.9305 75,143 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9211 0.9171 0.9211 41,526 +0.00(+0.33%)
Sep 15, 2003 0.9085 0.9191 0.9085 0.9181 280,798 +0.00(+0.36%)
Sep 12, 2003 0.9168 0.9232 0.9148 0.9148 37,571 -0.00(-0.33%)
Sep 11, 2003 0.9209 0.9209 0.9143 0.9178 294,641 -0.01(-0.68%)
Sep 10, 2003 0.9249 0.9300 0.9242 0.9242 43,504 +0.00(+0.16%)
Sep 09, 2003 0.9262 0.9280 0.9214 0.9226 146,331 -0.00(-0.44%)
Sep 08, 2003 0.9363 0.9363 0.9259 0.9267 185,880 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9386 0.9431 31,639 -0.00(-0.43%)
Sep 04, 2003 0.9545 0.9545 0.9368 0.9472 63,278 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9459 0.9333 0.9459 122,602 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9320 0.9206 0.9290 348,032 -0.00(-0.16%)
Aug 29, 2003 0.9257 0.9310 0.9257 0.9305 11,864 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9277 0.9186 0.9242 440,972 -0.00(-0.03%)
Aug 27, 2003 0.9264 0.9269 0.9219 0.9244 67,233 -0.02(-1.80%)
Aug 26, 2003 0.9287 0.9414 0.9287 0.9414 138,421 +0.02(+1.75%)
Aug 25, 2003 0.9267 0.9287 0.9252 0.9252 33,616 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9257 0.9204 0.9242 37,571 -0.00(-0.16%)
Aug 21, 2003 0.9229 0.9267 0.9219 0.9257 104,805 +0.00(+0.16%)
Aug 20, 2003 0.9221 0.9242 0.9214 0.9242 17,797 -0.00(-0.14%)
Aug 19, 2003 0.9254 0.9259 0.9234 0.9254 55,368 -0.00(-0.52%)
Aug 18, 2003 0.9343 0.9353 0.9302 0.9302 53,391 -0.00(-0.24%)
Aug 15, 2003 0.9340 0.9343 0.9325 0.9325 85,030 -0.00(-0.32%)
Aug 14, 2003 0.9373 0.9373 0.9338 0.9355 130,512 -0.01(-0.62%)
Aug 13, 2003 0.9406 0.9444 0.9388 0.9414 183,903 -0.00(-0.16%)
Aug 12, 2003 0.9406 0.9457 0.9343 0.9429 201,700 +0.00(+0.38%)
Aug 11, 2003 0.9153 0.9421 0.9135 0.9393 217,520 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9133 0.9007 0.9115 59,323 +0.01(+1.12%)
Aug 07, 2003 0.8928 0.9019 0.8928 0.9014 57,346 +0.01(+0.71%)
Aug 06, 2003 0.8837 0.9001 0.8799 0.8951 1,702,590 -0.00(-0.51%)
Aug 05, 2003 0.8989 0.9004 0.8910 0.8996 126,557 -0.01(-0.75%)
Aug 04, 2003 0.9095 0.9095 0.8976 0.9065 94,917 +0.00(+0.14%)
Aug 01, 2003 0.9060 0.9128 0.9052 0.9052 118,647 +0.00(+0.00%)
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%)
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.