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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Nov 30, 2004 2.402 2.466 2.402 2.453 2,902,677 +0.04(+1.55%)
Nov 29, 2004 2.397 2.415 2.388 2.415 2,633,764 +0.01(+0.44%)
Nov 26, 2004 2.396 2.408 2.393 2.405 672,282 +0.02(+0.81%)
Nov 24, 2004 2.362 2.391 2.362 2.386 1,795,389 +0.03(+1.16%)
Nov 23, 2004 2.357 2.366 2.350 2.358 1,961,482 +0.00(+0.17%)
Nov 22, 2004 2.350 2.360 2.345 2.354 1,589,749 +0.00(+0.17%)
Nov 19, 2004 2.281 2.350 2.281 2.350 2,182,940 +0.08(+3.50%)
Nov 18, 2004 2.291 2.291 2.260 2.271 7,822,201 +0.00(+0.20%)
Nov 17, 2004 2.277 2.282 2.261 2.266 2,175,030 +0.03(+1.40%)
Nov 16, 2004 2.227 2.240 2.227 2.235 1,067,742 +0.01(+0.32%)
Nov 15, 2004 2.227 2.237 2.215 2.228 1,439,474 -0.00(-0.09%)
Nov 12, 2004 2.216 2.238 2.207 2.230 775,101 +0.03(+1.19%)
Nov 11, 2004 2.174 2.207 2.174 2.204 253,094 +0.03(+1.44%)
Nov 10, 2004 2.175 2.181 2.161 2.172 601,099 -0.01(-0.51%)
Nov 09, 2004 2.187 2.189 2.175 2.183 1,629,295 -0.01(-0.51%)
Nov 08, 2004 2.186 2.198 2.184 2.194 3,353,502 +0.01(+0.44%)
Nov 05, 2004 2.175 2.185 2.169 2.185 783,011 +0.02(+1.15%)
Nov 04, 2004 2.181 2.186 2.156 2.160 1,827,025 -0.01(-0.30%)
Nov 03, 2004 2.162 2.180 2.162 2.167 901,649 +0.02(+1.01%)
Nov 02, 2004 2.157 2.158 2.138 2.145 4,278,878 -0.02(-0.80%)
Nov 01, 2004 2.170 2.170 2.148 2.162 3,060,861 -0.03(-1.52%)
Oct 29, 2004 2.148 2.195 2.148 2.195 2,673,310 +0.05(+2.19%)
Oct 28, 2004 2.131 2.150 2.124 2.148 1,352,473 +0.03(+1.19%)
Oct 27, 2004 2.142 2.147 2.123 2.123 3,377,229 -0.02(-0.92%)
Oct 26, 2004 2.135 2.146 2.117 2.143 775,101 +0.01(+0.36%)
Oct 25, 2004 2.134 2.136 2.110 2.135 1,091,470 +0.02(+1.05%)
Oct 22, 2004 2.106 2.123 2.099 2.113 980,741 +0.00(+0.12%)
Oct 21, 2004 2.100 2.113 2.100 2.110 1,392,019 +0.01(+0.68%)
Oct 20, 2004 2.084 2.112 2.084 2.096 522,007 +0.02(+0.80%)
Oct 19, 2004 2.086 2.097 2.079 2.080 537,825 -0.01(-0.32%)
Oct 18, 2004 2.101 2.104 2.084 2.086 838,375 -0.02(-0.96%)
Oct 15, 2004 2.121 2.121 2.099 2.106 6,003,085 -0.01(-0.60%)
Oct 14, 2004 2.120 2.141 2.115 2.119 5,726,263 +0.00(+0.22%)
Oct 13, 2004 2.077 2.118 2.069 2.115 2,325,305 +0.03(+1.31%)
Oct 12, 2004 2.092 2.093 2.084 2.087 2,143,394 +0.00(+0.00%)
Oct 11, 2004 2.077 2.087 2.077 2.087 110,728 +0.01(+0.39%)
Oct 08, 2004 2.088 2.108 2.079 2.079 2,562,581 +0.01(+0.54%)
Oct 07, 2004 2.080 2.092 2.066 2.068 2,649,583 -0.01(-0.61%)
Oct 06, 2004 2.082 2.084 2.058 2.081 1,921,936 -0.01(-0.44%)
Oct 05, 2004 2.112 2.112 2.089 2.090 3,851,781 -0.03(-1.31%)
Oct 04, 2004 2.106 2.129 2.101 2.118 2,222,486 -0.00(-0.19%)
Oct 01, 2004 2.095 2.122 2.088 2.122 1,803,298 +0.02(+0.74%)
Sep 30, 2004 2.051 2.117 2.051 2.106 988,650 +0.06(+2.69%)
Sep 29, 2004 2.050 2.063 2.033 2.051 688,100 -0.01(-0.27%)
Sep 28, 2004 2.048 2.065 2.045 2.056 759,283 +0.02(+1.14%)
Sep 27, 2004 2.083 2.084 2.033 2.033 830,466 -0.05(-2.38%)
Sep 24, 2004 2.077 2.092 2.069 2.083 925,376 +0.02(+0.93%)
Sep 23, 2004 2.084 2.101 2.051 2.063 759,283 -0.03(-1.21%)
Sep 22, 2004 2.084 2.096 2.073 2.089 1,059,833 +0.01(+0.27%)
Sep 21, 2004 2.050 2.086 2.043 2.083 5,662,989 +0.03(+1.70%)
Sep 20, 2004 2.064 2.071 2.042 2.048 1,249,654 -0.01(-0.42%)
Sep 17, 2004 2.036 2.057 2.035 2.057 616,917 -0.00(-0.15%)
Sep 16, 2004 2.041 2.066 2.041 2.060 466,642 +0.03(+1.57%)
Sep 15, 2004 2.037 2.051 2.027 2.028 348,004 -0.02(-0.89%)
Sep 14, 2004 2.053 2.053 2.038 2.046 814,647 -0.01(-0.64%)
Sep 13, 2004 2.033 2.072 2.028 2.059 1,059,833 +0.01(+0.27%)
Sep 10, 2004 2.051 2.067 2.046 2.054 466,642 +0.00(+0.17%)
Sep 09, 2004 2.047 2.071 2.029 2.050 885,830 -0.01(-0.39%)
Sep 08, 2004 2.043 2.073 2.034 2.058 719,737 +0.00(+0.20%)
Sep 07, 2004 2.028 2.054 2.010 2.054 1,439,474 +0.03(+1.40%)
Sep 03, 2004 2.025 2.032 1.993 2.026 1,534,385 +0.00(+0.02%)
Sep 02, 2004 2.038 2.038 2.015 2.025 719,737 -0.00(-0.22%)
Sep 01, 2004 2.010 2.031 2.008 2.030 933,285 +0.02(+0.98%)
Aug 31, 2004 1.946 2.010 1.946 2.010 2,515,126 +0.06(+2.82%)
Aug 30, 2004 1.963 1.963 1.943 1.955 371,732 -0.01(-0.39%)
Aug 27, 2004 1.967 1.981 1.962 1.963 474,552 +0.00(+0.18%)
Aug 26, 2004 1.952 1.968 1.945 1.959 1,320,836 +0.00(+0.16%)
Aug 25, 2004 1.953 1.969 1.948 1.956 901,649 -0.01(-0.34%)
Aug 24, 2004 1.970 1.977 1.952 1.963 537,825 +0.02(+0.83%)
Aug 23, 2004 1.995 2.000 1.947 1.947 1,360,382 -0.05(-2.66%)
Aug 20, 2004 2.008 2.009 1.986 2.000 1,091,470 -0.02(-0.83%)
Aug 19, 2004 1.958 2.023 1.952 2.016 1,202,198 +1.01(+99.85%)
Aug 17, 2004 1.005 1.009 1.001 1.009 122,592 +0.01(+0.86%)
Aug 16, 2004 1.006 1.006 0.9933 1.000 128,524 -0.00(-0.35%)
Aug 13, 2004 0.9895 1.004 0.9887 1.004 140,388 +0.02(+2.11%)
Aug 12, 2004 0.9882 0.9882 0.9821 0.9832 136,433 -0.02(-2.09%)
Aug 11, 2004 0.9746 1.005 0.9743 1.004 249,139 +0.02(+1.72%)
Aug 10, 2004 0.9758 0.9887 0.9746 0.9872 213,548 +0.01(+1.19%)
Aug 09, 2004 0.9685 0.9768 0.9685 0.9756 132,479 +0.02(+1.74%)
Aug 06, 2004 0.9617 0.9617 0.9470 0.9589 152,252 +0.00(+0.00%)
Aug 05, 2004 0.9665 0.9695 0.9589 0.9589 92,933 -0.01(-1.12%)
Aug 04, 2004 0.9612 0.9725 0.9609 0.9698 65,250 +0.00(+0.31%)
Aug 03, 2004 0.9589 0.9698 0.9589 0.9667 69,205 +0.01(+1.06%)
Aug 02, 2004 0.9566 0.9569 0.9566 0.9566 11,863 -0.00(-0.03%)
Jul 30, 2004 0.9672 0.9672 0.9561 0.9569 369,755 -0.01(-0.60%)
Jul 29, 2004 0.9480 0.9685 0.9480 0.9627 555,621 +0.02(+1.63%)
Jul 28, 2004 0.9407 0.9473 0.9356 0.9473 183,888 +0.01(+0.83%)
Jul 27, 2004 0.9321 0.9480 0.9321 0.9394 102,819 +0.01(+0.57%)
Jul 26, 2004 0.9475 0.9475 0.9288 0.9341 209,593 -0.01(-1.34%)
Jul 23, 2004 0.9505 0.9584 0.9430 0.9467 403,369 -0.00(-0.45%)
Jul 22, 2004 0.9473 0.9556 0.9473 0.9510 842,330 +0.01(+0.53%)
Jul 21, 2004 0.9450 0.9478 0.9407 0.9460 448,847 +0.00(+0.13%)
Jul 20, 2004 0.9361 0.9452 0.9361 0.9447 259,026 +0.00(+0.27%)
Jul 19, 2004 0.9255 0.9452 0.9217 0.9422 270,890 +0.02(+2.31%)
Jul 16, 2004 0.9306 0.9389 0.9199 0.9210 144,342 -0.00(-0.14%)
Jul 15, 2004 0.9346 0.9346 0.9222 0.9222 49,432 -0.01(-1.57%)
Jul 14, 2004 0.9392 0.9392 0.9356 0.9369 13,841 +0.00(+0.22%)
Jul 13, 2004 0.9318 0.9470 0.9268 0.9349 219,480 -0.00(-0.35%)
Jul 12, 2004 0.9518 0.9521 0.9351 0.9381 69,205 -0.01(-1.30%)
Jul 09, 2004 0.9440 0.9510 0.9381 0.9505 375,687 +0.00(+0.45%)
Jul 08, 2004 0.9516 0.9516 0.9344 0.9462 154,229 -0.00(-0.27%)
Jul 07, 2004 0.9480 0.9543 0.9462 0.9488 397,437 +0.00(+0.16%)
Jul 06, 2004 0.9493 0.9536 0.9442 0.9473 316,368 +0.01(+1.00%)
Jul 02, 2004 0.9280 0.9407 0.9280 0.9379 92,933 +0.01(+0.93%)
Jul 01, 2004 0.9255 0.9293 0.9255 0.9293 23,727 +0.00(+0.44%)
Jun 30, 2004 0.9210 0.9273 0.9204 0.9253 75,137 +0.00(+0.44%)
Jun 29, 2004 0.9164 0.9212 0.9164 0.9212 166,093 +0.00(+0.36%)
Jun 28, 2004 0.9301 0.9301 0.9179 0.9179 96,887 -0.01(-0.63%)
Jun 25, 2004 0.9384 0.9384 0.9230 0.9237 114,683 -0.02(-1.80%)
Jun 24, 2004 0.9313 0.9407 0.9313 0.9407 367,777 +0.02(+1.75%)
Jun 23, 2004 0.9318 0.9318 0.9245 0.9245 71,182 +0.00(+0.16%)
Jun 22, 2004 0.9318 0.9318 0.9230 0.9230 429,074 +0.00(+0.25%)
Jun 21, 2004 0.9313 0.9313 0.9207 0.9207 85,023 -0.01(-0.57%)
Jun 18, 2004 0.9098 0.9275 0.9098 0.9260 170,047 +0.02(+2.40%)
Jun 17, 2004 0.9136 0.9184 0.8977 0.9043 298,572 -0.01(-1.49%)
Jun 16, 2004 0.9040 0.9179 0.9012 0.9179 179,934 +0.01(+1.54%)
Jun 15, 2004 0.9002 0.9058 0.8896 0.9040 361,846 +0.01(+1.05%)
Jun 14, 2004 0.9040 0.9040 0.8896 0.8947 152,252 -0.01(-1.31%)
Jun 10, 2004 0.9015 0.9129 0.8904 0.9065 346,027 +0.01(+1.01%)
Jun 09, 2004 0.9078 0.9108 0.8959 0.8974 1,158,698 -0.01(-1.36%)
Jun 08, 2004 0.9295 0.9295 0.9048 0.9098 1,372,246 -0.03(-2.73%)
Jun 07, 2004 0.9278 0.9376 0.9273 0.9354 181,911 +0.01(+1.37%)
Jun 04, 2004 0.9156 0.9235 0.9156 0.9227 201,684 +0.02(+1.73%)
Jun 03, 2004 0.9070 0.9108 0.9048 0.9070 118,638 +0.01(+0.99%)
Jun 02, 2004 0.9202 0.9202 0.8977 0.8982 189,820 -0.01(-1.61%)
Jun 01, 2004 0.9280 0.9280 0.9078 0.9129 298,572 -0.01(-1.23%)
May 28, 2004 0.9419 0.9419 0.9230 0.9242 152,252 -0.02(-2.25%)
May 27, 2004 0.9460 0.9495 0.9412 0.9455 88,978 +0.01(+0.78%)
May 26, 2004 0.9422 0.9422 0.9381 0.9381 146,320 +0.01(+0.79%)
May 25, 2004 0.9394 0.9394 0.9197 0.9308 294,617 -0.00(-0.41%)
May 24, 2004 0.9268 0.9346 0.9156 0.9346 104,796 +0.00(+0.46%)
May 21, 2004 0.9184 0.9321 0.9164 0.9303 102,819 +0.01(+1.41%)
May 20, 2004 0.9167 0.9280 0.9141 0.9174 104,796 +0.00(+0.06%)
May 19, 2004 0.9328 0.9356 0.9169 0.9169 100,842 -0.00(-0.33%)
May 18, 2004 0.9230 0.9245 0.9169 0.9199 88,978 -0.00(-0.41%)
May 17, 2004 0.9402 0.9402 0.9232 0.9237 259,026 -0.02(-1.91%)
May 14, 2004 0.9422 0.9422 0.9379 0.9417 108,751 -0.01(-0.56%)
May 13, 2004 0.9571 0.9571 0.9397 0.9470 100,842 -0.01(-1.47%)
May 12, 2004 0.9558 0.9639 0.9440 0.9612 140,388 +0.00(+0.16%)
May 11, 2004 0.9422 0.9622 0.9341 0.9596 225,412 +0.02(+1.85%)
May 10, 2004 0.9508 0.9508 0.9399 0.9422 310,436 -0.02(-1.69%)
May 07, 2004 0.9735 0.9735 0.9485 0.9584 379,641 -0.01(-1.46%)
May 06, 2004 0.9609 0.9753 0.9533 0.9725 326,254 +0.01(+1.48%)
May 05, 2004 0.9556 0.9596 0.9528 0.9584 174,002 -0.00(-0.16%)
May 04, 2004 0.9445 0.9612 0.9430 0.9599 448,847 +0.03(+2.71%)
May 03, 2004 0.9204 0.9346 0.9204 0.9346 259,026 +0.01(+1.40%)
Apr 30, 2004 0.9255 0.9290 0.9065 0.9217 363,823 -0.01(-0.71%)
Apr 29, 2004 0.9131 0.9283 0.9131 0.9283 361,846 +0.03(+2.94%)
Apr 28, 2004 0.9202 0.9202 0.8964 0.9017 836,398 -0.03(-3.26%)
Apr 27, 2004 0.9445 0.9455 0.9265 0.9321 1,528,453 -0.01(-1.15%)
Apr 26, 2004 0.9447 0.9467 0.9404 0.9430 98,865 +0.00(+0.27%)
Apr 23, 2004 0.9407 0.9440 0.9361 0.9404 177,957 -0.01(-0.69%)
Apr 22, 2004 0.9442 0.9495 0.9432 0.9470 87,001 +0.00(+0.40%)
Apr 21, 2004 0.9432 0.9465 0.9419 0.9432 83,046 +0.00(+0.40%)
Apr 20, 2004 0.9430 0.9457 0.9394 0.9394 179,934 -0.01(-0.72%)
Apr 19, 2004 0.9419 0.9480 0.9419 0.9462 187,843 +0.00(+0.38%)
Apr 16, 2004 0.9483 0.9553 0.9404 0.9427 288,685 -0.01(-1.17%)
Apr 15, 2004 0.9584 0.9584 0.9424 0.9538 361,846 -0.01(-0.79%)
Apr 14, 2004 0.9862 0.9862 0.9576 0.9614 389,528 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9953 0.9971 154,229 -0.01(-1.43%)
Apr 12, 2004 1.019 1.019 1.011 1.011 383,596 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,524 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,957 +0.00(+0.46%)
Apr 06, 2004 1.034 1.041 1.027 1.038 112,706 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,891 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 609,008 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,596 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,344 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 346,027 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,664 +0.00(+0.32%)
Mar 26, 2004 1.047 1.050 1.032 1.040 529,916 +0.00(+0.15%)
Mar 25, 2004 1.023 1.042 1.023 1.038 166,093 +0.02(+1.63%)
Mar 24, 2004 1.030 1.030 1.009 1.021 276,822 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,132,993 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,328 -0.00(-0.37%)
Mar 19, 2004 1.040 1.047 1.038 1.038 96,887 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.043 164,115 +0.01(+0.56%)
Mar 17, 2004 1.017 1.037 1.015 1.037 417,210 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.019 235,298 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9920 0.9981 217,503 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9890 1.000 308,458 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.026 215,525 -0.01(-0.83%)
Mar 10, 2004 1.029 1.040 1.026 1.034 320,322 -0.00(-0.22%)
Mar 09, 2004 1.017 1.037 1.017 1.037 377,664 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.017 122,592 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,501 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,025 +0.01(+0.53%)
Mar 03, 2004 0.9799 1.001 0.9799 1.001 158,184 +0.02(+1.75%)
Mar 02, 2004 0.9862 0.9963 0.9834 0.9834 324,277 +0.00(+0.36%)
Mar 01, 2004 0.9829 0.9940 0.9713 0.9799 270,890 -0.00(-0.31%)
Feb 27, 2004 0.9642 0.9895 0.9634 0.9829 755,328 +0.02(+2.32%)
Feb 26, 2004 0.9571 0.9642 0.9569 0.9607 207,616 -0.00(-0.08%)
Feb 25, 2004 0.9675 0.9687 0.9596 0.9614 425,119 -0.01(-0.63%)
Feb 24, 2004 0.9662 0.9758 0.9662 0.9675 905,603 +0.00(+0.45%)
Feb 23, 2004 0.9617 0.9650 0.9609 0.9632 353,936 +0.00(+0.08%)
Feb 20, 2004 0.9710 0.9710 0.9538 0.9624 266,935 -0.01(-0.89%)
Feb 19, 2004 0.9693 0.9748 0.9685 0.9710 261,003 -0.00(-0.26%)
Feb 18, 2004 0.9887 0.9887 0.9728 0.9735 126,547 -0.02(-1.53%)
Feb 17, 2004 0.9912 0.9973 0.9842 0.9887 110,728 +0.01(+1.51%)
Feb 13, 2004 0.9804 0.9859 0.9705 0.9741 189,820 +0.00(+0.36%)
Feb 12, 2004 0.9771 0.9809 0.9705 0.9705 195,752 -0.01(-0.70%)
Feb 11, 2004 0.9766 0.9887 0.9735 0.9773 326,254 -0.00(-0.41%)
Feb 10, 2004 0.9887 0.9925 0.9796 0.9814 357,891 +0.00(+0.00%)
Feb 09, 2004 0.9741 0.9832 0.9738 0.9814 170,047 +0.01(+0.91%)
Feb 06, 2004 0.9685 0.9725 0.9682 0.9725 158,184 +0.01(+1.53%)
Feb 05, 2004 0.9660 0.9660 0.9579 0.9579 83,046 -0.00(-0.45%)
Feb 04, 2004 0.9564 0.9687 0.9564 0.9622 65,250 -0.01(-0.60%)
Feb 03, 2004 0.9799 0.9799 0.9667 0.9680 189,820 -0.01(-1.01%)
Feb 02, 2004 0.9698 0.9870 0.9685 0.9778 152,252 +0.01(+0.55%)
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%)
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.