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 (%)
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%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,846 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,795 -0.00(-0.36%)
Nov 26, 2003 1.043 1.046 1.041 1.043 154,229 +0.01(+0.66%)
Nov 25, 2003 1.037 1.039 1.035 1.036 245,185 +0.01(+0.52%)
Nov 24, 2003 1.041 1.041 1.031 1.031 168,070 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,436 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,300 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,250 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,432 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.023 1.023 77,114 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,955 -0.00(-0.42%)
Nov 13, 2003 1.032 1.038 1.032 1.033 59,319 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,501 +0.00(+0.30%)
Nov 11, 2003 1.024 1.027 1.023 1.027 43,500 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,890 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,046 +0.02(+1.68%)
Nov 06, 2003 0.9993 1.002 0.9920 0.9938 126,547 -0.01(-0.63%)
Nov 05, 2003 0.9895 1.007 1.000 1.000 183,888 -0.00(-0.18%)
Nov 04, 2003 0.9895 1.002 0.9895 1.002 223,434 +0.02(+1.98%)
Nov 03, 2003 0.9953 0.9953 0.9786 0.9824 132,479 -0.01(-1.04%)
Oct 31, 2003 0.9720 0.9963 0.9720 0.9928 310,436 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9786 0.9786 553,644 -0.02(-1.80%)
Oct 29, 2003 0.9910 0.9988 0.9794 0.9966 104,796 +0.01(+1.44%)
Oct 28, 2003 0.9768 0.9837 0.9768 0.9824 128,524 +0.01(+0.57%)
Oct 27, 2003 0.9746 0.9771 0.9723 0.9768 81,069 +0.00(+0.26%)
Oct 24, 2003 0.9804 0.9809 0.9743 0.9743 122,592 -0.01(-0.59%)
Oct 23, 2003 0.9839 0.9847 0.9801 0.9801 81,069 -0.01(-0.56%)
Oct 22, 2003 0.9811 0.9882 0.9811 0.9857 164,115 +0.01(+0.72%)
Oct 21, 2003 0.9710 0.9801 0.9705 0.9786 75,137 +0.01(+1.04%)
Oct 20, 2003 0.9753 0.9753 0.9685 0.9685 63,273 -0.00(-0.21%)
Oct 17, 2003 0.9715 0.9735 0.9705 0.9705 92,933 +0.00(+0.29%)
Oct 16, 2003 0.9558 0.9677 0.9647 0.9677 148,297 +0.01(+1.35%)
Oct 15, 2003 0.9536 0.9548 0.9536 0.9548 33,614 +0.00(+0.11%)
Oct 14, 2003 0.9533 0.9546 0.9513 0.9538 274,844 -0.00(-0.45%)
Oct 13, 2003 0.9503 0.9581 0.9531 0.9581 138,411 +0.01(+0.82%)
Oct 10, 2003 0.9344 0.9513 0.9344 0.9503 304,504 +0.02(+2.34%)
Oct 09, 2003 0.9321 0.9326 0.9253 0.9285 429,074 +0.00(+0.05%)
Oct 08, 2003 0.9351 0.9379 0.9326 0.9280 177,957 -0.01(-0.89%)
Oct 07, 2003 0.9392 0.9407 0.9364 0.9364 148,297 +0.01(+0.73%)
Oct 06, 2003 0.9103 0.9311 0.9103 0.9295 126,547 +0.02(+2.20%)
Oct 03, 2003 0.9126 0.9126 0.9113 0.9096 13,841 -0.00(-0.08%)
Oct 02, 2003 0.9078 0.9121 0.9078 0.9103 124,569 +0.01(+0.84%)
Oct 01, 2003 0.9005 0.9043 0.9005 0.9027 146,320 +0.00(+0.20%)
Sep 30, 2003 0.9075 0.9078 0.8977 0.9010 478,506 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9045 0.9027 0.9038 39,546 +0.00(+0.17%)
Sep 26, 2003 0.9015 0.9022 0.9015 0.9022 15,818 -0.00(-0.53%)
Sep 25, 2003 0.9182 0.9111 0.9065 0.9070 114,683 -0.01(-1.21%)
Sep 24, 2003 0.9207 0.9207 0.9172 0.9182 61,296 -0.00(-0.33%)
Sep 23, 2003 0.9167 0.9207 0.9111 0.9212 276,822 +0.00(+0.50%)
Sep 22, 2003 0.9306 0.9306 0.9167 0.9167 134,456 -0.01(-1.49%)
Sep 19, 2003 0.9389 0.9419 0.9341 0.9306 152,252 +0.01(+0.79%)
Sep 18, 2003 0.9182 0.9232 0.9182 0.9232 96,887 -0.01(-0.79%)
Sep 17, 2003 0.9326 0.9326 0.9290 0.9306 75,137 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9212 0.9172 0.9212 41,523 +0.00(+0.33%)
Sep 15, 2003 0.9086 0.9192 0.9086 0.9182 280,776 +0.00(+0.36%)
Sep 12, 2003 0.9169 0.9232 0.9149 0.9149 37,568 -0.00(-0.33%)
Sep 11, 2003 0.9210 0.9210 0.9144 0.9179 294,617 -0.01(-0.68%)
Sep 10, 2003 0.9250 0.9301 0.9242 0.9242 43,500 +0.00(+0.16%)
Sep 09, 2003 0.9263 0.9280 0.9215 0.9227 146,320 -0.00(-0.44%)
Sep 08, 2003 0.9364 0.9364 0.9260 0.9268 185,866 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9387 0.9432 31,636 -0.00(-0.43%)
Sep 04, 2003 0.9546 0.9546 0.9369 0.9473 63,273 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9460 0.9333 0.9460 122,592 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9321 0.9207 0.9290 348,004 -0.00(-0.16%)
Aug 29, 2003 0.9258 0.9311 0.9258 0.9306 11,863 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9278 0.9187 0.9242 440,938 -0.00(-0.03%)
Aug 27, 2003 0.9265 0.9270 0.9220 0.9245 67,228 -0.02(-1.80%)
Aug 26, 2003 0.9288 0.9414 0.9288 0.9414 138,411 +0.02(+1.75%)
Aug 25, 2003 0.9268 0.9288 0.9253 0.9253 33,614 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9258 0.9204 0.9242 37,568 -0.00(-0.16%)
Aug 21, 2003 0.9230 0.9268 0.9220 0.9258 104,796 +0.00(+0.16%)
Aug 20, 2003 0.9222 0.9242 0.9215 0.9242 17,795 -0.00(-0.14%)
Aug 19, 2003 0.9255 0.9260 0.9235 0.9255 55,364 -0.00(-0.52%)
Aug 18, 2003 0.9344 0.9354 0.9303 0.9303 53,387 -0.00(-0.24%)
Aug 15, 2003 0.9341 0.9344 0.9326 0.9326 85,023 -0.00(-0.32%)
Aug 14, 2003 0.9374 0.9374 0.9338 0.9356 130,501 -0.01(-0.62%)
Aug 13, 2003 0.9407 0.9445 0.9389 0.9414 183,888 -0.00(-0.16%)
Aug 12, 2003 0.9407 0.9457 0.9344 0.9430 201,684 +0.00(+0.38%)
Aug 11, 2003 0.9154 0.9422 0.9136 0.9394 217,503 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9134 0.9007 0.9116 59,319 +0.01(+1.12%)
Aug 07, 2003 0.8929 0.9020 0.8929 0.9015 57,341 +0.01(+0.71%)
Aug 06, 2003 0.8838 0.9002 0.8800 0.8952 1,702,455 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9005 0.8911 0.8997 126,547 -0.01(-0.75%)
Aug 04, 2003 0.9096 0.9096 0.8977 0.9065 94,910 +0.00(+0.14%)
Aug 01, 2003 0.9060 0.9129 0.9053 0.9053 118,638 +0.00(+0.00%)
Jul 31, 2003 0.9065 0.9108 0.9007 0.9053 373,709 -0.00(-0.47%)
Jul 30, 2003 0.9129 0.9129 0.9053 0.9096 211,571 -0.01(-0.77%)
Jul 29, 2003 0.9316 0.9316 0.9167 0.9167 132,479 -0.01(-1.31%)
Jul 28, 2003 0.9225 0.9333 0.9225 0.9288 496,302 +0.01(+1.05%)
Jul 25, 2003 0.9136 0.9283 0.9136 0.9192 203,661 +0.01(+0.92%)
Jul 24, 2003 0.9065 0.9204 0.9027 0.9108 241,230 +0.01(+0.87%)
Jul 23, 2003 0.8936 0.9030 0.8936 0.9030 77,114 +0.01(+1.36%)
Jul 22, 2003 0.8964 0.8964 0.8906 0.8909 174,002 -0.01(-1.09%)
Jul 21, 2003 0.8929 0.9007 0.8929 0.9007 138,411 +0.01(+0.76%)
Jul 18, 2003 0.8939 0.8939 0.8896 0.8939 88,978 -0.01(-0.59%)
Jul 17, 2003 0.8990 0.9017 0.8990 0.8992 49,432 -0.00(-0.53%)
Jul 16, 2003 0.9030 0.9096 0.9015 0.9040 87,001 +0.00(+0.17%)
Jul 15, 2003 0.9012 0.9033 0.8992 0.9025 73,160 -0.01(-1.22%)
Jul 14, 2003 0.9065 0.9136 0.9065 0.9136 31,636 +0.01(+0.98%)
Jul 11, 2003 0.8997 0.9081 0.8997 0.9048 221,457 +0.01(+0.62%)
Jul 10, 2003 0.8979 0.8992 0.8947 0.8992 41,523 -0.01(-0.73%)
Jul 09, 2003 0.9002 0.9058 0.9000 0.9058 195,752 +0.00(+0.28%)
Jul 08, 2003 0.9159 0.9159 0.8997 0.9033 365,800 -0.02(-2.03%)
Jul 07, 2003 0.9129 0.9230 0.9093 0.9220 268,912 -0.00(-0.25%)
Jul 03, 2003 0.9161 0.9268 0.9126 0.9242 193,775 +0.01(+0.61%)
Jul 02, 2003 0.8957 0.9207 0.8947 0.9187 255,071 +0.02(+2.28%)
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.