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

Enbridge (NY: ENB )

37.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2005 3.266 3.315 3.262 3.288 1,194,898 +0.03(+0.82%)
Sep 29, 2005 3.278 3.293 3.235 3.262 1,992,792 -0.01(-0.38%)
Sep 28, 2005 3.348 3.348 3.258 3.274 1,566,666 -0.06(-1.82%)
Sep 27, 2005 3.336 3.343 3.313 3.335 785,274 +0.00(+0.09%)
Sep 26, 2005 3.348 3.369 3.295 3.332 1,086,183 -0.01(-0.34%)
Sep 23, 2005 3.343 3.348 3.207 3.343 1,469,599 +0.09(+2.79%)
Sep 22, 2005 3.326 3.331 3.247 3.252 1,619,082 -0.05(-1.47%)
Sep 21, 2005 3.323 3.349 3.287 3.301 1,030,854 +0.00(+0.09%)
Sep 20, 2005 3.362 3.362 3.280 3.298 1,917,079 -0.05(-1.36%)
Sep 19, 2005 3.353 3.358 3.305 3.343 1,538,517 +0.08(+2.59%)
Sep 16, 2005 3.217 3.281 3.213 3.259 1,672,469 +0.05(+1.54%)
Sep 15, 2005 3.158 3.211 3.138 3.209 6,575,340 +0.05(+1.43%)
Sep 14, 2005 3.162 3.177 3.142 3.164 6,098,739 +0.01(+0.20%)
Sep 13, 2005 3.142 3.171 3.121 3.158 8,808,859 +0.02(+0.49%)
Sep 12, 2005 3.245 3.245 3.121 3.142 9,714,497 -0.01(-0.42%)
Sep 09, 2005 3.056 3.156 3.048 3.156 9,462,122 +0.13(+4.18%)
Sep 08, 2005 3.072 3.085 3.019 3.029 6,889,838 -0.04(-1.41%)
Sep 07, 2005 3.129 3.135 3.055 3.072 8,246,839 -0.06(-1.97%)
Sep 06, 2005 3.140 3.148 3.118 3.134 5,951,197 +0.02(+0.60%)
Sep 02, 2005 3.044 3.138 3.010 3.115 4,549,545 +0.07(+2.20%)
Sep 01, 2005 3.045 3.101 3.039 3.048 1,171,602 +0.00(+0.03%)
Aug 31, 2005 3.008 3.074 2.995 3.047 4,722,325 +0.04(+1.48%)
Aug 30, 2005 2.969 3.003 2.938 3.003 4,380,648 +0.03(+1.15%)
Aug 29, 2005 2.927 2.976 2.864 2.969 1,068,711 +0.05(+1.87%)
Aug 26, 2005 3.004 3.006 2.914 2.914 3,670,115 -0.09(-3.02%)
Aug 25, 2005 3.000 3.029 2.974 3.005 3,936,079 +0.01(+0.21%)
Aug 24, 2005 2.957 3.001 2.955 2.999 433,890 +0.05(+1.64%)
Aug 23, 2005 2.944 2.973 2.934 2.951 480,483 +0.02(+0.74%)
Aug 22, 2005 2.938 2.938 2.919 2.929 514,456 +0.01(+0.28%)
Aug 19, 2005 2.900 2.929 2.900 2.921 424,184 +0.03(+1.03%)
Aug 18, 2005 2.936 2.937 2.886 2.891 1,111,420 -0.05(-1.58%)
Aug 17, 2005 2.923 2.963 2.905 2.937 599,876 -0.00(-0.11%)
Aug 16, 2005 3.003 3.003 2.921 2.940 975,526 -0.06(-1.96%)
Aug 15, 2005 3.033 3.033 2.988 2.999 900,784 -0.03(-0.89%)
Aug 12, 2005 3.008 3.030 2.998 3.026 515,427 +0.02(+0.69%)
Aug 11, 2005 3.028 3.047 2.998 3.005 600,846 -0.03(-0.88%)
Aug 10, 2005 3.019 3.038 3.011 3.032 1,018,236 +0.01(+0.44%)
Aug 09, 2005 3.054 3.060 2.988 3.019 1,101,714 -0.02(-0.68%)
Aug 08, 2005 3.059 3.083 3.024 3.039 1,038,620 +0.00(+0.10%)
Aug 05, 2005 3.084 3.084 3.030 3.036 608,612 -0.05(-1.57%)
Aug 04, 2005 3.071 3.105 3.063 3.084 851,280 +0.03(+0.94%)
Aug 03, 2005 3.069 3.074 3.009 3.056 961,937 +0.00(+0.10%)
Aug 02, 2005 3.082 3.119 3.049 3.053 1,620,053 +0.09(+3.10%)
Aug 01, 2005 2.963 2.971 2.951 2.961 430,008 -0.01(-0.35%)
Jul 29, 2005 2.944 2.989 2.920 2.971 775,567 +0.02(+0.63%)
Jul 28, 2005 2.930 2.962 2.926 2.953 720,239 -0.02(-0.69%)
Jul 27, 2005 2.917 2.973 2.894 2.973 734,799 +0.05(+1.62%)
Jul 26, 2005 2.952 2.952 2.910 2.926 467,864 -0.03(-1.08%)
Jul 25, 2005 2.946 2.962 2.917 2.958 997,852 +0.02(+0.81%)
Jul 22, 2005 2.933 2.952 2.910 2.934 444,568 +0.01(+0.46%)
Jul 21, 2005 2.922 2.985 2.921 2.921 864,869 +0.00(+0.00%)
Jul 20, 2005 2.954 2.975 2.897 2.921 1,128,892 -0.03(-1.08%)
Jul 19, 2005 2.937 2.953 2.913 2.953 779,450 +0.01(+0.39%)
Jul 18, 2005 2.989 2.989 2.937 2.941 938,640 -0.02(-0.66%)
Jul 15, 2005 2.987 2.987 2.914 2.961 1,068,711 -0.01(-0.48%)
Jul 14, 2005 3.054 3.070 2.972 2.975 691,119 -0.06(-1.90%)
Jul 13, 2005 3.057 3.069 3.024 3.033 621,230 -0.04(-1.21%)
Jul 12, 2005 3.047 3.077 3.023 3.070 736,740 +0.05(+1.67%)
Jul 11, 2005 3.026 3.048 3.004 3.020 1,665,675 -0.01(-0.41%)
Jul 08, 2005 3.027 3.039 3.009 3.032 719,268 +0.02(+0.58%)
Jul 07, 2005 2.996 3.065 2.976 3.014 1,030,854 +0.02(+0.72%)
Jul 06, 2005 2.938 3.019 2.938 2.993 1,092,007 +0.06(+1.89%)
Jul 05, 2005 2.967 2.967 2.897 2.937 1,844,279 -0.08(-2.63%)
Jul 01, 2005 2.962 3.077 2.962 3.016 466,893 +0.08(+2.74%)
Jun 30, 2005 2.981 2.990 2.928 2.936 435,832 -0.05(-1.55%)
Jun 29, 2005 2.972 2.982 2.899 2.982 473,688 +0.03(+0.87%)
Jun 28, 2005 2.935 3.027 2.904 2.957 849,339 +0.03(+0.88%)
Jun 27, 2005 2.867 2.958 2.864 2.931 967,761 +0.07(+2.60%)
Jun 24, 2005 2.895 2.945 2.856 2.857 832,837 -0.04(-1.32%)
Jun 23, 2005 2.905 2.934 2.877 2.895 479,512 -0.02(-0.71%)
Jun 22, 2005 2.868 2.917 2.868 2.916 1,073,564 +0.05(+1.87%)
Jun 21, 2005 2.898 2.911 2.851 2.862 737,711 -0.03(-1.14%)
Jun 20, 2005 2.864 2.930 2.853 2.895 1,311,379 +0.04(+1.48%)
Jun 17, 2005 2.826 2.882 2.825 2.853 1,030,854 +0.03(+1.13%)
Jun 16, 2005 2.807 2.842 2.792 2.821 959,025 +0.03(+0.96%)
Jun 15, 2005 2.807 2.827 2.782 2.794 377,591 +0.02(+0.67%)
Jun 14, 2005 2.755 2.777 2.735 2.775 448,451 +0.01(+0.48%)
Jun 13, 2005 2.781 2.786 2.735 2.762 558,137 -0.00(-0.07%)
Jun 10, 2005 2.747 2.814 2.747 2.764 519,310 +0.02(+0.68%)
Jun 09, 2005 2.752 2.762 2.713 2.746 703,738 -0.01(-0.30%)
Jun 08, 2005 2.754 2.793 2.753 2.754 430,978 +0.01(+0.41%)
Jun 07, 2005 2.774 2.789 2.732 2.742 614,436 -0.03(-0.93%)
Jun 06, 2005 2.833 2.833 2.761 2.768 729,946 -0.02(-0.85%)
Jun 03, 2005 2.734 2.795 2.731 2.792 573,667 +0.07(+2.61%)
Jun 02, 2005 2.771 2.771 2.706 2.721 714,415 -0.05(-1.68%)
Jun 01, 2005 2.772 2.778 2.722 2.767 1,052,209 +0.01(+0.26%)
May 31, 2005 2.823 2.832 2.750 2.760 1,181,309 +1.36(+96.84%)
May 27, 2005 1.371 1.402 1.371 1.402 326,146 +0.03(+2.23%)
May 26, 2005 1.371 1.373 1.359 1.371 549,401 -0.00(-0.28%)
May 25, 2005 1.378 1.380 1.370 1.375 401,858 -0.00(-0.26%)
May 24, 2005 1.379 1.394 1.376 1.379 728,004 -0.00(-0.06%)
May 23, 2005 1.387 1.389 1.379 1.380 415,448 -0.00(-0.06%)
May 20, 2005 1.383 1.384 1.367 1.380 545,518 +0.00(+0.17%)
May 19, 2005 1.376 1.385 1.365 1.378 1,923,874 -1.38(-49.96%)
May 18, 2005 2.708 2.776 2.703 2.754 3,478,892 +0.06(+2.32%)
May 17, 2005 2.682 2.701 2.671 2.692 2,935,315 +0.01(+0.38%)
May 16, 2005 2.653 2.683 2.633 2.682 3,409,004 +0.04(+1.60%)
May 13, 2005 2.686 2.686 2.632 2.639 4,100,123 -0.07(-2.51%)
May 12, 2005 2.725 2.725 2.695 2.707 4,744,650 -0.03(-1.04%)
May 11, 2005 2.765 2.765 2.717 2.736 6,476,331 -0.03(-1.12%)
May 10, 2005 2.762 2.786 2.731 2.767 7,462,535 +0.01(+0.51%)
May 09, 2005 2.734 2.764 2.704 2.753 14,210,655 +0.07(+2.53%)
May 06, 2005 2.665 2.694 2.656 2.685 3,261,462 +0.03(+1.14%)
May 05, 2005 2.673 2.729 2.648 2.654 4,597,108 -0.01(-0.29%)
May 04, 2005 2.632 2.669 2.632 2.662 1,296,819 +0.03(+1.14%)
May 03, 2005 2.617 2.637 2.617 2.632 1,809,334 +0.01(+0.31%)
May 02, 2005 2.599 2.632 2.599 2.624 1,226,930 +0.02(+0.95%)
Apr 29, 2005 2.590 2.614 2.580 2.599 2,438,331 +0.02(+0.86%)
Apr 28, 2005 2.573 2.610 2.555 2.577 2,632,465 -0.00(-0.14%)
Apr 27, 2005 2.612 2.612 2.578 2.581 2,228,665 -0.03(-1.03%)
Apr 26, 2005 2.610 2.630 2.595 2.607 1,762,742 +0.00(+0.04%)
Apr 25, 2005 2.614 2.642 2.602 2.606 3,463,362 -0.01(-0.28%)
Apr 22, 2005 2.617 2.639 2.612 2.614 2,213,134 -0.00(-0.12%)
Apr 21, 2005 2.596 2.630 2.586 2.617 1,902,519 +0.02(+0.67%)
Apr 20, 2005 2.628 2.638 2.588 2.599 4,123,419 -0.04(-1.56%)
Apr 19, 2005 2.627 2.640 2.613 2.640 1,817,100 +0.02(+0.73%)
Apr 18, 2005 2.625 2.630 2.605 2.621 2,345,146 -0.01(-0.27%)
Apr 15, 2005 2.649 2.687 2.629 2.629 2,321,850 -0.02(-0.58%)
Apr 14, 2005 2.626 2.652 2.624 2.644 3,393,473 +0.02(+0.79%)
Apr 13, 2005 2.656 2.656 2.620 2.623 2,057,827 -0.04(-1.37%)
Apr 12, 2005 2.668 2.673 2.650 2.660 2,647,996 -0.01(-0.39%)
Apr 11, 2005 2.676 2.689 2.666 2.670 2,919,785 +0.00(+0.02%)
Apr 08, 2005 2.679 2.684 2.666 2.670 2,119,950 -0.01(-0.50%)
Apr 07, 2005 2.686 2.717 2.675 2.683 2,601,404 -0.01(-0.19%)
Apr 06, 2005 2.659 2.689 2.650 2.688 1,925,815 +0.02(+0.87%)
Apr 05, 2005 2.653 2.669 2.640 2.665 2,143,246 +0.01(+0.47%)
Apr 04, 2005 2.605 2.670 2.594 2.653 1,700,619 +0.04(+1.42%)
Apr 01, 2005 2.650 2.653 2.615 2.616 2,081,123 -0.04(-1.36%)
Mar 31, 2005 2.612 2.662 2.596 2.652 1,910,284 +0.07(+2.63%)
Mar 30, 2005 2.566 2.600 2.546 2.584 1,995,704 +0.02(+0.95%)
Mar 29, 2005 2.554 2.594 2.554 2.560 2,096,654 +0.01(+0.30%)
Mar 28, 2005 2.565 2.565 2.519 2.552 3,680,792 -0.01(-0.52%)
Mar 24, 2005 2.593 2.599 2.549 2.565 2,360,677 -0.02(-0.74%)
Mar 23, 2005 2.603 2.621 2.563 2.584 3,044,031 -0.04(-1.40%)
Mar 22, 2005 2.662 2.672 2.621 2.621 2,251,961 -0.02(-0.92%)
Mar 21, 2005 2.679 2.697 2.645 2.645 1,793,804 -0.04(-1.59%)
Mar 18, 2005 2.679 2.699 2.656 2.688 2,236,431 -0.00(-0.17%)
Mar 17, 2005 2.672 2.702 2.666 2.692 3,331,350 +0.03(+1.30%)
Mar 16, 2005 2.684 2.700 2.658 2.658 1,918,050 -0.01(-0.56%)
Mar 15, 2005 2.666 2.684 2.657 2.673 2,251,961 +0.02(+0.84%)
Mar 14, 2005 2.648 2.663 2.642 2.651 1,599,669 +0.00(+0.10%)
Mar 11, 2005 2.645 2.666 2.632 2.648 2,220,900 +0.01(+0.23%)
Mar 10, 2005 2.688 2.700 2.641 2.642 1,995,704 -0.05(-1.72%)
Mar 09, 2005 2.714 2.718 2.667 2.688 2,119,950 -0.02(-0.84%)
Mar 08, 2005 2.667 2.716 2.667 2.711 1,871,457 +0.07(+2.59%)
Mar 07, 2005 2.677 2.677 2.643 2.643 2,251,961 -0.03(-1.29%)
Mar 04, 2005 2.668 2.692 2.662 2.677 2,259,727 +0.03(+0.95%)
Mar 03, 2005 2.645 2.654 2.626 2.652 3,160,512 -0.00(-0.16%)
Mar 02, 2005 2.610 2.659 2.593 2.656 3,634,200 +0.07(+2.77%)
Mar 01, 2005 2.566 2.640 2.566 2.584 2,593,638 +0.03(+1.09%)
Feb 28, 2005 2.622 2.631 2.553 2.556 2,811,069 -0.03(-1.31%)
Feb 25, 2005 2.550 2.602 2.533 2.590 3,222,635 +0.04(+1.66%)
Feb 24, 2005 2.564 2.564 2.521 2.548 3,370,177 -0.04(-1.53%)
Feb 23, 2005 2.596 2.596 2.574 2.588 2,795,538 -0.04(-1.64%)
Feb 22, 2005 2.652 2.652 2.621 2.631 2,438,331 -0.03(-1.05%)
Feb 18, 2005 2.664 2.665 2.641 2.659 2,205,369 -0.01(-0.35%)
Feb 17, 2005 2.673 2.679 2.666 2.668 1,918,050 -0.00(-0.04%)
Feb 16, 2005 2.702 2.702 2.665 2.669 4,022,469 -0.03(-0.96%)
Feb 15, 2005 2.666 2.701 2.663 2.695 3,913,754 +0.02(+0.89%)
Feb 14, 2005 2.632 2.672 2.629 2.671 1,320,115 +0.04(+1.61%)
Feb 11, 2005 2.644 2.661 2.627 2.629 1,560,842 -0.04(-1.33%)
Feb 10, 2005 2.652 2.681 2.648 2.665 1,638,496 +0.01(+0.33%)
Feb 09, 2005 2.619 2.660 2.619 2.656 2,088,888 +0.02(+0.84%)
Feb 08, 2005 2.619 2.645 2.610 2.634 1,242,461 +0.01(+0.53%)
Feb 07, 2005 2.607 2.629 2.606 2.620 1,514,250 -0.02(-0.76%)
Feb 04, 2005 2.634 2.641 2.606 2.640 2,562,577 -0.01(-0.27%)
Feb 03, 2005 2.638 2.649 2.627 2.647 1,739,446 -0.00(-0.06%)
Feb 02, 2005 2.657 2.663 2.632 2.649 2,003,469 -0.03(-0.96%)
Feb 01, 2005 2.596 2.698 2.589 2.674 3,750,681 +0.07(+2.51%)
Jan 31, 2005 2.600 2.613 2.563 2.609 3,385,708 +0.01(+0.34%)
Jan 28, 2005 2.573 2.601 2.569 2.600 3,742,915 +0.02(+0.96%)
Jan 27, 2005 2.534 2.596 2.532 2.576 5,738,620 +0.02(+0.89%)
Jan 26, 2005 2.483 2.565 2.483 2.553 4,993,143 +0.09(+3.47%)
Jan 25, 2005 2.482 2.486 2.462 2.467 3,207,104 -0.03(-1.01%)
Jan 24, 2005 2.515 2.515 2.486 2.493 1,615,200 -0.03(-1.33%)
Jan 21, 2005 2.483 2.527 2.475 2.526 1,374,473 +0.06(+2.25%)
Jan 20, 2005 2.475 2.477 2.455 2.470 1,390,004 -0.01(-0.48%)
Jan 19, 2005 2.478 2.484 2.471 2.482 3,494,423 +0.00(+0.19%)
Jan 18, 2005 2.497 2.497 2.464 2.478 8,743,824 -0.01(-0.56%)
Jan 14, 2005 2.488 2.507 2.483 2.492 3,960,346 -0.03(-1.33%)
Jan 13, 2005 2.536 2.536 2.521 2.525 2,578,108 -0.01(-0.57%)
Jan 12, 2005 2.527 2.554 2.527 2.539 1,296,819 +0.04(+1.48%)
Jan 11, 2005 2.484 2.514 2.484 2.502 2,220,900 +0.02(+0.73%)
Jan 10, 2005 2.488 2.499 2.476 2.484 2,244,196 +0.00(+0.15%)
Jan 07, 2005 2.452 2.488 2.390 2.481 3,245,931 +0.05(+2.01%)
Jan 06, 2005 2.434 2.443 2.424 2.432 1,568,607 -0.01(-0.36%)
Jan 05, 2005 2.488 2.488 2.439 2.441 1,840,396 -0.07(-2.67%)
Jan 04, 2005 2.534 2.534 2.481 2.508 1,879,223 -0.04(-1.70%)
Jan 03, 2005 2.545 2.557 2.542 2.551 652,292 -0.01(-0.52%)
Dec 31, 2004 2.540 2.575 2.540 2.564 1,949,111 +0.04(+1.47%)
Dec 30, 2004 2.499 2.539 2.495 2.527 1,630,731 +0.03(+1.13%)
Dec 29, 2004 2.543 2.543 2.499 2.499 2,065,592 -0.04(-1.70%)
Dec 28, 2004 2.530 2.550 2.517 2.542 1,273,523 +0.02(+0.76%)
Dec 27, 2004 2.498 2.524 2.496 2.523 318,380 +0.03(+1.26%)
Dec 23, 2004 2.460 2.493 2.457 2.492 1,638,496 +0.04(+1.47%)
Dec 22, 2004 2.468 2.480 2.446 2.456 1,522,015 -0.02(-0.89%)
Dec 21, 2004 2.470 2.488 2.466 2.478 1,591,904 +0.01(+0.38%)
Dec 20, 2004 2.454 2.469 2.446 2.468 3,214,869 +0.02(+0.88%)
Dec 17, 2004 2.448 2.464 2.438 2.447 2,593,638 -0.01(-0.31%)
Dec 16, 2004 2.445 2.464 2.437 2.454 2,127,715 -0.02(-0.77%)
Dec 15, 2004 2.373 2.485 2.373 2.474 2,686,823 +0.10(+4.14%)
Dec 14, 2004 2.348 2.376 2.333 2.375 3,036,265 +0.03(+1.19%)
Dec 13, 2004 2.360 2.377 2.344 2.347 4,853,366 -0.02(-0.74%)
Dec 10, 2004 2.364 2.385 2.352 2.365 4,907,723 -0.02(-0.86%)
Dec 09, 2004 2.413 2.420 2.385 2.385 1,646,261 -0.03(-1.26%)
Dec 08, 2004 2.413 2.418 2.384 2.416 9,652,374 -0.00(-0.17%)
Dec 07, 2004 2.410 2.433 2.388 2.420 2,663,527 -0.01(-0.59%)
Dec 06, 2004 2.450 2.450 2.434 2.434 993,969 -0.02(-0.94%)
Dec 03, 2004 2.488 2.493 2.449 2.458 2,710,119 -0.04(-1.45%)
Dec 02, 2004 2.485 2.498 2.468 2.494 2,624,700 +0.01(+0.35%)
Dec 01, 2004 2.467 2.503 2.467 2.485 1,848,161 -0.01(-0.54%)
Nov 30, 2004 2.447 2.512 2.447 2.498 2,849,896 +0.04(+1.55%)
Nov 29, 2004 2.442 2.460 2.432 2.460 2,585,873 +0.01(+0.44%)
Nov 26, 2004 2.440 2.452 2.437 2.449 660,057 +0.02(+0.81%)
Nov 24, 2004 2.406 2.435 2.406 2.430 1,762,742 +0.03(+1.16%)
Nov 23, 2004 2.400 2.410 2.394 2.402 1,925,815 +0.00(+0.17%)
Nov 22, 2004 2.394 2.403 2.388 2.398 1,560,842 +0.00(+0.17%)
Nov 19, 2004 2.323 2.394 2.323 2.394 2,143,246 +0.08(+3.50%)
Nov 18, 2004 2.333 2.333 2.302 2.313 7,679,966 +0.00(+0.20%)
Nov 17, 2004 2.319 2.324 2.303 2.308 2,135,481 +0.03(+1.40%)
Nov 16, 2004 2.269 2.282 2.269 2.276 1,048,327 +0.01(+0.32%)
Nov 15, 2004 2.268 2.279 2.256 2.269 1,413,300 -0.00(-0.09%)
Nov 12, 2004 2.257 2.279 2.247 2.271 761,007 +0.03(+1.19%)
Nov 11, 2004 2.214 2.247 2.214 2.244 248,492 +0.03(+1.44%)
Nov 10, 2004 2.215 2.222 2.201 2.212 590,169 -0.01(-0.51%)
Nov 09, 2004 2.227 2.230 2.215 2.224 1,599,669 -0.01(-0.51%)
Nov 08, 2004 2.226 2.239 2.224 2.235 3,292,523 +0.01(+0.44%)
Nov 05, 2004 2.215 2.226 2.209 2.225 768,773 +0.03(+1.15%)
Nov 04, 2004 2.222 2.226 2.196 2.200 1,793,804 -0.01(-0.30%)
Nov 03, 2004 2.202 2.220 2.202 2.207 885,253 +0.02(+1.01%)
Nov 02, 2004 2.197 2.198 2.178 2.185 4,201,073 -0.02(-0.80%)
Nov 01, 2004 2.210 2.210 2.188 2.202 3,005,204 -0.03(-1.52%)
Oct 29, 2004 2.188 2.236 2.188 2.236 2,624,700 +0.05(+2.19%)
Oct 28, 2004 2.171 2.190 2.163 2.188 1,327,880 +0.03(+1.19%)
Oct 27, 2004 2.182 2.187 2.162 2.162 3,315,819 -0.02(-0.92%)
Oct 26, 2004 2.175 2.186 2.156 2.183 761,007 +0.01(+0.36%)
Oct 25, 2004 2.173 2.175 2.150 2.175 1,071,623 +0.02(+1.05%)
Oct 22, 2004 2.145 2.162 2.138 2.152 962,907 +0.00(+0.12%)
Oct 21, 2004 2.139 2.153 2.139 2.150 1,366,707 +0.01(+0.68%)
Oct 20, 2004 2.122 2.152 2.122 2.135 512,515 +0.02(+0.80%)
Oct 19, 2004 2.125 2.136 2.117 2.118 528,046 -0.01(-0.31%)
Oct 18, 2004 2.140 2.143 2.122 2.125 823,130 -0.02(-0.96%)
Oct 15, 2004 2.160 2.160 2.138 2.145 5,893,927 -0.01(-0.60%)
Oct 14, 2004 2.159 2.180 2.154 2.158 5,622,139 +0.00(+0.22%)
Oct 13, 2004 2.116 2.157 2.107 2.154 2,283,023 +0.03(+1.31%)
Oct 12, 2004 2.131 2.132 2.122 2.126 2,104,419 +0.00(+0.00%)
Oct 11, 2004 2.116 2.126 2.116 2.126 108,715 +0.01(+0.39%)
Oct 08, 2004 2.127 2.147 2.118 2.118 2,515,985 +0.01(+0.54%)
Oct 07, 2004 2.118 2.130 2.105 2.106 2,601,404 -0.01(-0.61%)
Oct 06, 2004 2.121 2.123 2.096 2.119 1,886,988 -0.01(-0.44%)
Oct 05, 2004 2.151 2.151 2.128 2.128 3,781,742 -0.03(-1.31%)
Oct 04, 2004 2.145 2.168 2.140 2.157 2,182,073 -0.00(-0.19%)
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.