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

Enbridge (NY: ENB )

36.67 +0.33 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2004 2.141 2.209 2.141 2.198 947,195 +0.06(+2.69%)
Sep 29, 2004 2.140 2.153 2.122 2.141 659,248 -0.01(-0.27%)
Sep 28, 2004 2.138 2.155 2.134 2.146 727,446 +0.02(+1.14%)
Sep 27, 2004 2.174 2.175 2.122 2.122 795,644 -0.05(-2.38%)
Sep 24, 2004 2.168 2.184 2.160 2.174 886,574 +0.02(+0.93%)
Sep 23, 2004 2.175 2.193 2.141 2.154 727,446 -0.03(-1.21%)
Sep 22, 2004 2.175 2.188 2.164 2.180 1,015,393 +0.01(+0.27%)
Sep 21, 2004 2.139 2.177 2.133 2.174 5,425,535 +0.04(+1.70%)
Sep 20, 2004 2.155 2.162 2.131 2.138 1,197,255 -0.01(-0.42%)
Sep 17, 2004 2.125 2.147 2.124 2.147 591,049 -0.00(-0.15%)
Sep 16, 2004 2.130 2.156 2.130 2.150 447,076 +0.03(+1.57%)
Sep 15, 2004 2.126 2.141 2.116 2.117 333,412 -0.02(-0.89%)
Sep 14, 2004 2.143 2.143 2.127 2.136 780,489 -0.01(-0.64%)
Sep 13, 2004 2.122 2.163 2.117 2.150 1,015,393 +0.01(+0.27%)
Sep 10, 2004 2.141 2.157 2.136 2.144 447,076 +0.00(+0.17%)
Sep 09, 2004 2.136 2.161 2.118 2.140 848,687 -0.01(-0.39%)
Sep 08, 2004 2.133 2.164 2.123 2.148 689,558 +0.00(+0.20%)
Sep 07, 2004 2.117 2.144 2.098 2.144 1,379,116 +0.03(+1.40%)
Sep 03, 2004 2.114 2.120 2.080 2.115 1,470,047 +0.00(+0.02%)
Sep 02, 2004 2.127 2.127 2.104 2.114 689,558 -0.00(-0.22%)
Sep 01, 2004 2.098 2.120 2.096 2.119 894,152 +0.02(+0.98%)
Aug 31, 2004 2.031 2.098 2.031 2.098 2,409,665 +0.06(+2.82%)
Aug 30, 2004 2.049 2.049 2.028 2.041 356,145 -0.01(-0.39%)
Aug 27, 2004 2.053 2.068 2.048 2.049 454,653 +0.00(+0.18%)
Aug 26, 2004 2.038 2.054 2.030 2.045 1,265,453 +0.00(+0.15%)
Aug 25, 2004 2.038 2.055 2.033 2.042 863,842 -0.01(-0.33%)
Aug 24, 2004 2.056 2.064 2.038 2.049 515,274 +0.02(+0.83%)
Aug 23, 2004 2.082 2.087 2.032 2.032 1,303,340 -0.06(-2.66%)
Aug 20, 2004 2.096 2.097 2.073 2.087 1,045,703 -0.02(-0.83%)
Aug 19, 2004 2.043 2.111 2.038 2.105 1,151,789 +1.05(+99.85%)
Aug 17, 2004 1.049 1.053 1.045 1.053 117,452 +0.01(+0.86%)
Aug 16, 2004 1.050 1.050 1.037 1.044 123,135 -0.00(-0.35%)
Aug 13, 2004 1.033 1.048 1.032 1.048 134,501 +0.02(+2.11%)
Aug 12, 2004 1.031 1.031 1.025 1.026 130,712 -0.02(-2.09%)
Aug 11, 2004 1.017 1.049 1.017 1.048 238,693 +0.02(+1.72%)
Aug 10, 2004 1.019 1.032 1.017 1.030 204,594 +0.01(+1.19%)
Aug 09, 2004 1.011 1.020 1.011 1.018 126,924 +0.02(+1.74%)
Aug 06, 2004 1.004 1.004 0.9884 1.001 145,868 +0.00(+0.00%)
Aug 05, 2004 1.009 1.012 1.001 1.001 89,036 -0.01(-1.12%)
Aug 04, 2004 1.003 1.015 1.003 1.012 62,514 +0.00(+0.31%)
Aug 03, 2004 1.001 1.012 1.001 1.009 66,303 +0.01(+1.06%)
Aug 02, 2004 0.9985 0.9987 0.9985 0.9985 11,366 -0.00(-0.03%)
Jul 30, 2004 1.010 1.010 0.9979 0.9987 354,251 -0.01(-0.60%)
Jul 29, 2004 0.9895 1.011 0.9895 1.005 532,323 +0.02(+1.63%)
Jul 28, 2004 0.9818 0.9887 0.9766 0.9887 176,178 +0.01(+0.83%)
Jul 27, 2004 0.9729 0.9895 0.9729 0.9805 98,508 +0.01(+0.57%)
Jul 26, 2004 0.9890 0.9890 0.9694 0.9750 200,805 -0.01(-1.34%)
Jul 23, 2004 0.9921 1.000 0.9842 0.9882 386,455 -0.00(-0.45%)
Jul 22, 2004 0.9887 0.9974 0.9887 0.9927 807,010 +0.01(+0.53%)
Jul 21, 2004 0.9863 0.9892 0.9818 0.9874 430,026 +0.00(+0.13%)
Jul 20, 2004 0.9771 0.9866 0.9771 0.9861 248,165 +0.00(+0.27%)
Jul 19, 2004 0.9660 0.9866 0.9621 0.9834 259,531 +0.02(+2.31%)
Jul 16, 2004 0.9713 0.9800 0.9602 0.9613 138,290 -0.00(-0.14%)
Jul 15, 2004 0.9755 0.9755 0.9626 0.9626 47,359 -0.02(-1.57%)
Jul 14, 2004 0.9803 0.9803 0.9766 0.9779 13,260 +0.00(+0.22%)
Jul 13, 2004 0.9726 0.9884 0.9673 0.9758 210,277 -0.00(-0.35%)
Jul 12, 2004 0.9935 0.9937 0.9760 0.9792 66,303 -0.01(-1.30%)
Jul 09, 2004 0.9853 0.9927 0.9792 0.9921 359,934 +0.00(+0.45%)
Jul 08, 2004 0.9932 0.9932 0.9752 0.9877 147,762 -0.00(-0.27%)
Jul 07, 2004 0.9895 0.9961 0.9877 0.9903 380,772 +0.00(+0.16%)
Jul 06, 2004 0.9908 0.9953 0.9855 0.9887 303,102 +0.01(+1.00%)
Jul 02, 2004 0.9686 0.9818 0.9686 0.9789 89,036 +0.01(+0.93%)
Jul 01, 2004 0.9660 0.9700 0.9660 0.9700 22,732 +0.00(+0.44%)
Jun 30, 2004 0.9613 0.9679 0.9607 0.9657 71,986 +0.00(+0.44%)
Jun 29, 2004 0.9565 0.9615 0.9565 0.9615 159,128 +0.00(+0.36%)
Jun 28, 2004 0.9708 0.9708 0.9581 0.9581 92,825 -0.01(-0.63%)
Jun 25, 2004 0.9795 0.9795 0.9634 0.9642 109,874 -0.02(-1.80%)
Jun 24, 2004 0.9721 0.9818 0.9721 0.9818 352,356 +0.02(+1.75%)
Jun 23, 2004 0.9726 0.9726 0.9650 0.9650 68,198 +0.00(+0.16%)
Jun 22, 2004 0.9726 0.9726 0.9634 0.9634 411,082 +0.00(+0.25%)
Jun 21, 2004 0.9721 0.9721 0.9610 0.9610 81,458 -0.01(-0.57%)
Jun 18, 2004 0.9496 0.9681 0.9496 0.9665 162,917 +0.02(+2.40%)
Jun 17, 2004 0.9536 0.9586 0.9370 0.9438 286,053 -0.01(-1.49%)
Jun 16, 2004 0.9436 0.9581 0.9407 0.9581 172,389 +0.01(+1.54%)
Jun 15, 2004 0.9396 0.9454 0.9285 0.9436 346,673 +0.01(+1.05%)
Jun 14, 2004 0.9436 0.9436 0.9285 0.9338 145,868 -0.01(-1.31%)
Jun 10, 2004 0.9409 0.9528 0.9293 0.9462 331,518 +0.01(+1.01%)
Jun 09, 2004 0.9475 0.9507 0.9351 0.9367 1,110,113 -0.01(-1.36%)
Jun 08, 2004 0.9702 0.9702 0.9444 0.9496 1,314,707 -0.03(-2.73%)
Jun 07, 2004 0.9684 0.9787 0.9679 0.9763 174,283 +0.01(+1.37%)
Jun 04, 2004 0.9557 0.9639 0.9557 0.9631 193,227 +0.02(+1.73%)
Jun 03, 2004 0.9467 0.9507 0.9444 0.9467 113,663 +0.01(+0.99%)
Jun 02, 2004 0.9605 0.9605 0.9370 0.9375 181,861 -0.02(-1.61%)
Jun 01, 2004 0.9686 0.9686 0.9475 0.9528 286,053 -0.01(-1.23%)
May 28, 2004 0.9832 0.9832 0.9634 0.9647 145,868 -0.02(-2.25%)
May 27, 2004 0.9874 0.9911 0.9824 0.9869 85,247 +0.01(+0.78%)
May 26, 2004 0.9834 0.9834 0.9792 0.9792 140,184 +0.01(+0.79%)
May 25, 2004 0.9805 0.9805 0.9599 0.9716 282,264 -0.00(-0.41%)
May 24, 2004 0.9673 0.9755 0.9557 0.9755 100,402 +0.00(+0.46%)
May 21, 2004 0.9586 0.9729 0.9565 0.9710 98,508 +0.01(+1.41%)
May 20, 2004 0.9568 0.9686 0.9541 0.9576 100,402 +0.00(+0.06%)
May 19, 2004 0.9737 0.9766 0.9570 0.9570 96,613 -0.00(-0.33%)
May 18, 2004 0.9634 0.9650 0.9570 0.9602 85,247 -0.00(-0.41%)
May 17, 2004 0.9813 0.9813 0.9636 0.9642 248,165 -0.02(-1.91%)
May 14, 2004 0.9834 0.9834 0.9789 0.9829 104,191 -0.01(-0.56%)
May 13, 2004 0.9990 0.9990 0.9808 0.9884 96,613 -0.01(-1.47%)
May 12, 2004 0.9977 1.006 0.9853 1.003 134,501 +0.00(+0.16%)
May 11, 2004 0.9834 1.004 0.9750 1.002 215,960 +0.02(+1.85%)
May 10, 2004 0.9924 0.9924 0.9811 0.9834 297,419 -0.02(-1.69%)
May 07, 2004 1.016 1.016 0.9900 1.000 363,723 -0.01(-1.46%)
May 06, 2004 1.003 1.018 0.9950 1.015 312,574 +0.01(+1.48%)
May 05, 2004 0.9974 1.002 0.9945 1.000 166,706 -0.00(-0.16%)
May 04, 2004 0.9858 1.003 0.9842 1.002 430,026 +0.03(+2.71%)
May 03, 2004 0.9607 0.9755 0.9607 0.9755 248,165 +0.01(+1.40%)
Apr 30, 2004 0.9660 0.9697 0.9462 0.9621 348,567 -0.01(-0.71%)
Apr 29, 2004 0.9531 0.9689 0.9531 0.9689 346,673 +0.03(+2.94%)
Apr 28, 2004 0.9605 0.9605 0.9357 0.9412 801,327 -0.03(-3.26%)
Apr 27, 2004 0.9858 0.9869 0.9671 0.9729 1,464,364 -0.01(-1.15%)
Apr 26, 2004 0.9861 0.9882 0.9816 0.9842 94,719 +0.00(+0.27%)
Apr 23, 2004 0.9818 0.9853 0.9771 0.9816 170,495 -0.01(-0.69%)
Apr 22, 2004 0.9855 0.9911 0.9845 0.9884 83,353 +0.00(+0.40%)
Apr 21, 2004 0.9845 0.9879 0.9832 0.9845 79,564 +0.00(+0.40%)
Apr 20, 2004 0.9842 0.9871 0.9805 0.9805 172,389 -0.01(-0.72%)
Apr 19, 2004 0.9832 0.9895 0.9832 0.9877 179,967 +0.00(+0.38%)
Apr 16, 2004 0.9898 0.9972 0.9816 0.9840 276,581 -0.01(-1.17%)
Apr 15, 2004 1.000 1.000 0.9837 0.9956 346,673 -0.01(-0.79%)
Apr 14, 2004 1.029 1.029 0.9995 1.003 373,194 -0.04(-3.58%)
Apr 13, 2004 1.053 1.053 1.039 1.041 147,762 -0.02(-1.43%)
Apr 12, 2004 1.063 1.063 1.055 1.056 367,511 -0.01(-0.72%)
Apr 08, 2004 1.069 1.070 1.060 1.063 123,135 -0.03(-2.33%)
Apr 07, 2004 1.087 1.089 1.076 1.089 170,495 +0.01(+0.46%)
Apr 06, 2004 1.079 1.086 1.072 1.084 107,980 +0.01(+0.59%)
Apr 05, 2004 1.071 1.082 1.068 1.077 342,884 +0.01(+0.54%)
Apr 02, 2004 1.070 1.083 1.063 1.072 583,472 +0.00(+0.05%)
Apr 01, 2004 1.074 1.074 1.067 1.071 367,511 -0.00(-0.27%)
Mar 31, 2004 1.085 1.085 1.070 1.074 221,643 -0.01(-1.09%)
Mar 30, 2004 1.088 1.092 1.082 1.086 331,518 -0.00(-0.24%)
Mar 29, 2004 1.086 1.096 1.082 1.088 361,828 +0.00(+0.32%)
Mar 26, 2004 1.093 1.096 1.077 1.085 507,696 +0.00(+0.15%)
Mar 25, 2004 1.068 1.087 1.068 1.083 159,128 +0.02(+1.63%)
Mar 24, 2004 1.076 1.076 1.053 1.066 265,214 -0.02(-1.44%)
Mar 23, 2004 1.079 1.082 1.061 1.082 1,085,485 +0.00(+0.20%)
Mar 22, 2004 1.084 1.087 1.077 1.079 723,657 -0.00(-0.37%)
Mar 19, 2004 1.086 1.092 1.083 1.083 92,825 -0.00(-0.44%)
Mar 18, 2004 1.082 1.090 1.080 1.088 157,234 +0.01(+0.56%)
Mar 17, 2004 1.061 1.082 1.059 1.082 399,716 +0.02(+1.79%)
Mar 16, 2004 1.046 1.078 1.046 1.063 225,432 +0.02(+2.05%)
Mar 15, 2004 1.053 1.053 1.035 1.042 208,382 -0.00(-0.23%)
Mar 12, 2004 1.062 1.062 1.032 1.044 295,524 -0.03(-2.47%)
Mar 11, 2004 1.071 1.072 1.065 1.071 206,488 -0.01(-0.83%)
Mar 10, 2004 1.074 1.085 1.071 1.079 306,891 -0.00(-0.22%)
Mar 09, 2004 1.061 1.083 1.061 1.082 361,828 +0.02(+1.97%)
Mar 08, 2004 1.057 1.063 1.057 1.061 117,452 +0.00(+0.22%)
Mar 05, 2004 1.058 1.062 1.058 1.059 125,029 +0.01(+0.83%)
Mar 04, 2004 1.045 1.053 1.045 1.050 164,812 +0.01(+0.53%)
Mar 03, 2004 1.023 1.045 1.023 1.044 151,551 +0.02(+1.75%)
Mar 02, 2004 1.029 1.040 1.026 1.026 310,680 +0.00(+0.36%)
Mar 01, 2004 1.026 1.038 1.014 1.023 259,531 -0.00(-0.31%)
Feb 27, 2004 1.006 1.033 1.006 1.026 723,657 +0.02(+2.32%)
Feb 26, 2004 0.9990 1.006 0.9987 1.003 198,911 -0.00(-0.08%)
Feb 25, 2004 1.010 1.011 1.002 1.003 407,294 -0.01(-0.63%)
Feb 24, 2004 1.008 1.019 1.008 1.010 867,631 +0.00(+0.45%)
Feb 23, 2004 1.004 1.007 1.003 1.005 339,095 +0.00(+0.08%)
Feb 20, 2004 1.014 1.014 0.9956 1.005 255,742 -0.01(-0.89%)
Feb 19, 2004 1.012 1.017 1.011 1.014 250,059 -0.00(-0.26%)
Feb 18, 2004 1.032 1.032 1.015 1.016 121,241 -0.02(-1.53%)
Feb 17, 2004 1.035 1.041 1.027 1.032 106,085 +0.02(+1.50%)
Feb 13, 2004 1.023 1.029 1.013 1.017 181,861 +0.00(+0.37%)
Feb 12, 2004 1.020 1.024 1.013 1.013 187,544 -0.01(-0.70%)
Feb 11, 2004 1.019 1.032 1.016 1.020 312,574 -0.00(-0.41%)
Feb 10, 2004 1.032 1.036 1.022 1.024 342,884 +0.00(+0.00%)
Feb 09, 2004 1.017 1.026 1.016 1.024 162,917 +0.01(+0.91%)
Feb 06, 2004 1.011 1.015 1.011 1.015 151,551 +0.02(+1.53%)
Feb 05, 2004 1.008 1.008 0.9998 0.9998 79,564 -0.00(-0.45%)
Feb 04, 2004 0.9982 1.011 0.9982 1.004 62,514 -0.01(-0.60%)
Feb 03, 2004 1.023 1.023 1.009 1.010 181,861 -0.01(-1.01%)
Feb 02, 2004 1.012 1.030 1.011 1.021 145,868 +0.01(+0.55%)
Jan 30, 2004 1.032 1.032 1.006 1.015 278,475 -0.01(-1.18%)
Jan 29, 2004 1.047 1.047 1.025 1.027 202,699 -0.02(-1.52%)
Jan 28, 2004 1.058 1.058 1.043 1.043 111,769 -0.02(-1.96%)
Jan 27, 2004 1.058 1.085 1.058 1.064 236,798 +0.01(+0.75%)
Jan 26, 2004 1.063 1.064 1.056 1.056 117,452 +0.00(+0.10%)
Jan 23, 2004 1.063 1.063 1.049 1.055 191,333 -0.02(-1.43%)
Jan 22, 2004 1.069 1.071 1.065 1.070 117,452 +0.01(+0.62%)
Jan 21, 2004 1.077 1.078 1.060 1.064 340,990 -0.02(-1.71%)
Jan 20, 2004 1.093 1.094 1.079 1.082 117,452 -0.01(-1.04%)
Jan 16, 2004 1.098 1.098 1.086 1.093 143,973 -0.00(-0.41%)
Jan 15, 2004 1.087 1.098 1.086 1.098 60,620 +0.00(+0.31%)
Jan 14, 2004 1.106 1.106 1.091 1.095 77,670 -0.01(-1.21%)
Jan 13, 2004 1.112 1.116 1.107 1.108 53,042 -0.00(-0.07%)
Jan 12, 2004 1.109 1.112 1.105 1.109 37,887 -0.01(-0.54%)
Jan 09, 2004 1.114 1.117 1.114 1.115 140,184 +0.01(+1.03%)
Jan 08, 2004 1.102 1.106 1.101 1.104 96,613 +0.00(+0.36%)
Jan 07, 2004 1.099 1.103 1.099 1.100 117,452 -0.00(-0.10%)
Jan 06, 2004 1.102 1.102 1.084 1.101 244,376 -0.00(-0.21%)
Jan 05, 2004 1.114 1.114 1.100 1.103 308,785 -0.00(-0.33%)
Jan 02, 2004 1.091 1.107 1.091 1.107 172,389 +0.01(+1.30%)
Dec 31, 2003 1.093 1.095 1.091 1.092 18,943 +0.00(+0.12%)
Dec 30, 2003 1.093 1.100 1.089 1.091 94,719 +0.00(+0.41%)
Dec 29, 2003 1.084 1.087 1.082 1.087 20,838 +0.00(+0.27%)
Dec 26, 2003 1.083 1.087 1.004 1.084 13,260 -0.00(-0.24%)
Dec 24, 2003 1.056 1.087 1.056 1.086 106,085 +0.03(+2.36%)
Dec 23, 2003 1.072 1.072 1.061 1.061 51,148 -0.01(-0.74%)
Dec 22, 2003 1.048 1.069 1.059 1.069 251,953 +0.02(+2.04%)
Dec 19, 2003 1.058 1.058 1.045 1.048 198,911 -0.01(-0.80%)
Dec 18, 2003 1.058 1.058 1.047 1.056 219,749 -0.01(-0.96%)
Dec 17, 2003 1.061 1.067 1.058 1.067 58,726 -0.00(-0.39%)
Dec 16, 2003 1.076 1.078 1.070 1.071 159,128 -0.00(-0.15%)
Dec 15, 2003 1.075 1.075 1.072 1.072 75,775 -0.00(-0.17%)
Dec 12, 2003 1.071 1.074 1.065 1.074 473,597 +0.01(+1.24%)
Dec 11, 2003 1.043 1.061 1.042 1.061 227,326 +0.00(+0.00%)
Dec 10, 2003 1.068 1.068 1.046 1.061 306,891 -0.01(-0.47%)
Dec 09, 2003 1.072 1.072 1.064 1.066 132,607 -0.01(-0.86%)
Dec 08, 2003 1.069 1.078 1.069 1.075 64,409 +0.01(+0.87%)
Dec 05, 2003 1.064 1.068 1.064 1.066 32,204 +0.01(+0.72%)
Dec 04, 2003 1.077 1.077 1.058 1.058 316,363 -0.03(-2.34%)
Dec 03, 2003 1.085 1.087 1.085 1.084 56,831 +0.01(+1.06%)
Dec 02, 2003 1.060 1.074 1.060 1.072 71,986 +0.01(+0.74%)
Dec 01, 2003 1.055 1.064 1.045 1.064 346,673 -0.02(-1.85%)
Nov 28, 2003 1.087 1.087 1.084 1.085 17,049 -0.00(-0.36%)
Nov 26, 2003 1.089 1.091 1.087 1.088 147,762 +0.01(+0.66%)
Nov 25, 2003 1.082 1.084 1.081 1.081 234,904 +0.01(+0.51%)
Nov 24, 2003 1.086 1.086 1.076 1.076 161,023 -0.02(-1.45%)
Nov 21, 2003 1.088 1.092 1.087 1.092 297,419 +0.00(+0.44%)
Nov 20, 2003 1.079 1.093 1.079 1.087 308,785 +0.02(+1.68%)
Nov 19, 2003 1.064 1.071 1.064 1.069 62,514 +0.01(+0.62%)
Nov 18, 2003 1.063 1.063 1.059 1.062 47,359 -0.01(-0.47%)
Nov 17, 2003 1.076 1.076 1.067 1.067 73,881 -0.01(-0.61%)
Nov 14, 2003 1.078 1.078 1.074 1.074 87,141 -0.00(-0.42%)
Nov 13, 2003 1.077 1.083 1.077 1.078 56,831 +0.00(+0.34%)
Nov 12, 2003 1.072 1.080 1.075 1.075 125,029 +0.00(+0.30%)
Nov 11, 2003 1.069 1.072 1.068 1.072 41,676 -0.00(-0.22%)
Nov 10, 2003 1.059 1.074 1.059 1.074 259,531 +0.02(+1.83%)
Nov 07, 2003 1.052 1.055 1.052 1.055 79,564 +0.02(+1.68%)
Nov 06, 2003 1.043 1.046 1.035 1.037 121,241 -0.01(-0.63%)
Nov 05, 2003 1.033 1.051 1.044 1.044 176,178 -0.00(-0.18%)
Nov 04, 2003 1.033 1.046 1.033 1.046 214,066 +0.02(+1.98%)
Nov 03, 2003 1.039 1.039 1.021 1.025 126,924 -0.01(-1.04%)
Oct 31, 2003 1.015 1.040 1.015 1.036 297,419 +0.01(+1.45%)
Oct 30, 2003 1.047 1.047 1.021 1.021 530,429 -0.02(-1.80%)
Oct 29, 2003 1.034 1.043 1.022 1.040 100,402 +0.01(+1.44%)
Oct 28, 2003 1.020 1.027 1.020 1.025 123,135 +0.01(+0.57%)
Oct 27, 2003 1.017 1.020 1.015 1.020 77,670 +0.00(+0.26%)
Oct 24, 2003 1.023 1.024 1.017 1.017 117,452 -0.01(-0.59%)
Oct 23, 2003 1.027 1.028 1.023 1.023 77,670 -0.01(-0.56%)
Oct 22, 2003 1.024 1.031 1.024 1.029 157,234 +0.01(+0.72%)
Oct 21, 2003 1.014 1.023 1.013 1.021 71,986 +0.01(+1.04%)
Oct 20, 2003 1.018 1.018 1.011 1.011 60,620 -0.00(-0.21%)
Oct 17, 2003 1.014 1.016 1.013 1.013 89,036 +0.00(+0.29%)
Oct 16, 2003 0.9977 1.010 1.007 1.010 142,079 +0.01(+1.35%)
Oct 15, 2003 0.9953 0.9966 0.9953 0.9966 32,204 +0.00(+0.11%)
Oct 14, 2003 0.9950 0.9964 0.9929 0.9956 263,320 -0.00(-0.45%)
Oct 13, 2003 0.9919 1.000 0.9948 1.000 132,607 +0.01(+0.83%)
Oct 10, 2003 0.9752 0.9929 0.9752 0.9919 291,736 +0.02(+2.34%)
Oct 09, 2003 0.9729 0.9734 0.9657 0.9692 411,082 +0.00(+0.05%)
Oct 08, 2003 0.9760 0.9789 0.9734 0.9686 170,495 -0.01(-0.89%)
Oct 07, 2003 0.9803 0.9818 0.9774 0.9774 142,079 +0.01(+0.73%)
Oct 06, 2003 0.9502 0.9718 0.9502 0.9702 121,241 +0.02(+2.20%)
Oct 03, 2003 0.9525 0.9525 0.9512 0.9494 13,260 -0.00(-0.08%)
Oct 02, 2003 0.9475 0.9520 0.9475 0.9502 119,346 +0.01(+0.84%)
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.