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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 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 (%)
Dec 31, 2004 2.493 2.528 2.493 2.517 1,985,577 +0.04(+1.47%)
Dec 30, 2004 2.453 2.492 2.449 2.481 1,661,239 +0.03(+1.13%)
Dec 29, 2004 2.496 2.496 2.453 2.453 2,104,237 -0.04(-1.70%)
Dec 28, 2004 2.483 2.503 2.471 2.495 1,297,349 +0.02(+0.76%)
Dec 27, 2004 2.452 2.477 2.450 2.477 324,337 +0.03(+1.26%)
Dec 23, 2004 2.414 2.447 2.412 2.446 1,669,150 +0.04(+1.47%)
Dec 22, 2004 2.423 2.434 2.401 2.410 1,550,490 -0.02(-0.89%)
Dec 21, 2004 2.425 2.442 2.421 2.432 1,621,686 +0.01(+0.38%)
Dec 20, 2004 2.409 2.424 2.401 2.423 3,275,015 +0.02(+0.88%)
Dec 17, 2004 2.403 2.419 2.393 2.402 2,642,162 -0.01(-0.32%)
Dec 16, 2004 2.400 2.419 2.392 2.409 2,167,522 -0.02(-0.77%)
Dec 15, 2004 2.329 2.439 2.329 2.428 2,737,090 +0.10(+4.14%)
Dec 14, 2004 2.305 2.332 2.291 2.332 3,093,070 +0.03(+1.19%)
Dec 13, 2004 2.317 2.334 2.301 2.304 4,944,166 -0.02(-0.74%)
Dec 10, 2004 2.321 2.341 2.309 2.321 4,999,540 -0.02(-0.86%)
Dec 09, 2004 2.368 2.376 2.341 2.342 1,677,061 -0.03(-1.26%)
Dec 08, 2004 2.369 2.374 2.340 2.371 9,832,957 -0.00(-0.17%)
Dec 07, 2004 2.365 2.389 2.344 2.376 2,713,358 -0.01(-0.59%)
Dec 06, 2004 2.405 2.405 2.390 2.390 1,012,565 -0.02(-0.94%)
Dec 03, 2004 2.443 2.447 2.404 2.412 2,760,822 -0.04(-1.45%)
Dec 02, 2004 2.439 2.452 2.423 2.448 2,673,805 +0.01(+0.35%)
Dec 01, 2004 2.422 2.457 2.422 2.439 1,882,738 -0.01(-0.54%)
Nov 30, 2004 2.402 2.466 2.402 2.452 2,903,214 +0.04(+1.55%)
Nov 29, 2004 2.397 2.415 2.388 2.415 2,634,251 +0.01(+0.44%)
Nov 26, 2004 2.395 2.407 2.393 2.404 672,406 +0.02(+0.81%)
Nov 24, 2004 2.361 2.391 2.361 2.385 1,795,721 +0.03(+1.16%)
Nov 23, 2004 2.356 2.366 2.350 2.358 1,961,845 +0.00(+0.17%)
Nov 22, 2004 2.350 2.359 2.344 2.354 1,590,043 +0.00(+0.17%)
Nov 19, 2004 2.280 2.350 2.280 2.350 2,183,343 +0.08(+3.50%)
Nov 18, 2004 2.291 2.291 2.260 2.270 7,823,648 +0.00(+0.20%)
Nov 17, 2004 2.276 2.281 2.260 2.266 2,175,433 +0.03(+1.40%)
Nov 16, 2004 2.227 2.240 2.227 2.234 1,067,939 +0.01(+0.32%)
Nov 15, 2004 2.226 2.237 2.214 2.227 1,439,741 -0.00(-0.09%)
Nov 12, 2004 2.216 2.237 2.206 2.229 775,245 +0.03(+1.19%)
Nov 11, 2004 2.174 2.206 2.174 2.203 253,141 +0.03(+1.44%)
Nov 10, 2004 2.174 2.181 2.161 2.172 601,210 -0.01(-0.51%)
Nov 09, 2004 2.186 2.189 2.175 2.183 1,629,597 -0.01(-0.51%)
Nov 08, 2004 2.185 2.198 2.183 2.194 3,354,122 +0.01(+0.44%)
Nov 05, 2004 2.174 2.185 2.168 2.184 783,155 +0.02(+1.15%)
Nov 04, 2004 2.181 2.185 2.156 2.160 1,827,363 -0.01(-0.30%)
Nov 03, 2004 2.162 2.179 2.162 2.166 901,815 +0.02(+1.01%)
Nov 02, 2004 2.157 2.158 2.138 2.144 4,279,670 -0.02(-0.80%)
Nov 01, 2004 2.169 2.169 2.147 2.162 3,061,427 -0.03(-1.52%)
Oct 29, 2004 2.148 2.195 2.148 2.195 2,673,805 +0.05(+2.19%)
Oct 28, 2004 2.131 2.150 2.124 2.148 1,352,723 +0.03(+1.19%)
Oct 27, 2004 2.142 2.147 2.123 2.123 3,377,854 -0.02(-0.92%)
Oct 26, 2004 2.135 2.146 2.116 2.142 775,245 +0.01(+0.36%)
Oct 25, 2004 2.133 2.135 2.110 2.135 1,091,671 +0.02(+1.05%)
Oct 22, 2004 2.106 2.123 2.098 2.113 980,922 +0.00(+0.12%)
Oct 21, 2004 2.099 2.113 2.099 2.110 1,392,277 +0.01(+0.68%)
Oct 20, 2004 2.083 2.112 2.083 2.096 522,103 +0.02(+0.80%)
Oct 19, 2004 2.086 2.097 2.078 2.079 537,925 -0.01(-0.31%)
Oct 18, 2004 2.100 2.103 2.083 2.086 838,530 -0.02(-0.96%)
Oct 15, 2004 2.120 2.120 2.098 2.106 6,004,195 -0.01(-0.60%)
Oct 14, 2004 2.119 2.140 2.115 2.119 5,727,321 +0.00(+0.22%)
Oct 13, 2004 2.077 2.118 2.069 2.114 2,325,735 +0.03(+1.31%)
Oct 12, 2004 2.092 2.093 2.083 2.087 2,143,790 +0.00(+0.00%)
Oct 11, 2004 2.077 2.087 2.077 2.087 110,749 +0.01(+0.39%)
Oct 08, 2004 2.088 2.108 2.079 2.079 2,563,055 +0.01(+0.54%)
Oct 07, 2004 2.079 2.091 2.066 2.068 2,650,073 -0.01(-0.61%)
Oct 06, 2004 2.082 2.084 2.058 2.080 1,922,291 -0.01(-0.44%)
Oct 05, 2004 2.112 2.112 2.089 2.089 3,852,494 -0.03(-1.31%)
Oct 04, 2004 2.106 2.128 2.101 2.117 2,222,897 -0.00(-0.19%)
Oct 01, 2004 2.095 2.121 2.088 2.121 1,803,631 +0.02(+0.74%)
Sep 30, 2004 2.050 2.116 2.050 2.106 988,833 +0.06(+2.69%)
Sep 29, 2004 2.050 2.063 2.032 2.050 688,227 -0.01(-0.27%)
Sep 28, 2004 2.048 2.065 2.044 2.056 759,423 +0.02(+1.14%)
Sep 27, 2004 2.082 2.083 2.033 2.033 830,619 -0.05(-2.38%)
Sep 24, 2004 2.077 2.092 2.069 2.082 925,547 +0.02(+0.93%)
Sep 23, 2004 2.083 2.100 2.050 2.063 759,423 -0.03(-1.21%)
Sep 22, 2004 2.083 2.096 2.073 2.088 1,060,029 +0.01(+0.27%)
Sep 21, 2004 2.049 2.085 2.043 2.083 5,664,036 +0.03(+1.70%)
Sep 20, 2004 2.064 2.071 2.041 2.048 1,249,885 -0.01(-0.42%)
Sep 17, 2004 2.035 2.057 2.035 2.056 617,031 -0.00(-0.15%)
Sep 16, 2004 2.040 2.066 2.040 2.059 466,729 +0.03(+1.57%)
Sep 15, 2004 2.037 2.050 2.027 2.028 348,069 -0.02(-0.89%)
Sep 14, 2004 2.053 2.053 2.038 2.046 814,798 -0.01(-0.64%)
Sep 13, 2004 2.033 2.072 2.028 2.059 1,060,029 +0.01(+0.27%)
Sep 10, 2004 2.050 2.067 2.046 2.053 466,729 +0.00(+0.17%)
Sep 09, 2004 2.046 2.070 2.029 2.050 885,994 -0.01(-0.39%)
Sep 08, 2004 2.043 2.073 2.033 2.058 719,870 +0.00(+0.20%)
Sep 07, 2004 2.028 2.054 2.009 2.054 1,439,741 +0.03(+1.40%)
Sep 03, 2004 2.025 2.031 1.992 2.026 1,534,669 +0.00(+0.03%)
Sep 02, 2004 2.037 2.037 2.015 2.025 719,870 -0.00(-0.22%)
Sep 01, 2004 2.010 2.031 2.007 2.030 933,458 +0.02(+0.98%)
Aug 31, 2004 1.945 2.010 1.945 2.010 2,515,591 +0.06(+2.82%)
Aug 30, 2004 1.962 1.962 1.942 1.955 371,801 -0.01(-0.39%)
Aug 27, 2004 1.967 1.981 1.961 1.962 474,639 +0.00(+0.18%)
Aug 26, 2004 1.952 1.967 1.944 1.959 1,321,081 +0.00(+0.15%)
Aug 25, 2004 1.952 1.968 1.947 1.956 901,815 -0.01(-0.33%)
Aug 24, 2004 1.969 1.977 1.952 1.962 537,925 +0.02(+0.83%)
Aug 23, 2004 1.995 1.999 1.946 1.946 1,360,634 -0.05(-2.66%)
Aug 20, 2004 2.008 2.009 1.986 1.999 1,091,671 -0.02(-0.83%)
Aug 19, 2004 1.957 2.023 1.952 2.016 1,202,421 +1.01(+99.85%)
Aug 17, 2004 1.004 1.009 1.001 1.009 122,615 +0.01(+0.86%)
Aug 16, 2004 1.006 1.006 0.9931 1.000 128,548 -0.00(-0.35%)
Aug 13, 2004 0.9893 1.004 0.9885 1.004 140,414 +0.02(+2.11%)
Aug 12, 2004 0.9880 0.9880 0.9820 0.9830 136,458 -0.02(-2.09%)
Aug 11, 2004 0.9744 1.005 0.9741 1.004 249,185 +0.02(+1.72%)
Aug 10, 2004 0.9756 0.9885 0.9744 0.9870 213,587 +0.01(+1.19%)
Aug 09, 2004 0.9683 0.9767 0.9683 0.9754 132,503 +0.02(+1.74%)
Aug 06, 2004 0.9615 0.9615 0.9468 0.9587 152,280 +0.00(+0.00%)
Aug 05, 2004 0.9663 0.9693 0.9587 0.9587 92,950 -0.01(-1.12%)
Aug 04, 2004 0.9610 0.9724 0.9607 0.9696 65,262 +0.00(+0.31%)
Aug 03, 2004 0.9587 0.9696 0.9587 0.9665 69,218 +0.01(+1.06%)
Aug 02, 2004 0.9564 0.9567 0.9564 0.9564 11,865 -0.00(-0.03%)
Jul 30, 2004 0.9670 0.9670 0.9559 0.9567 369,823 -0.01(-0.60%)
Jul 29, 2004 0.9478 0.9683 0.9478 0.9625 555,724 +0.02(+1.63%)
Jul 28, 2004 0.9405 0.9471 0.9354 0.9471 183,922 +0.01(+0.83%)
Jul 27, 2004 0.9319 0.9478 0.9319 0.9392 102,838 +0.01(+0.57%)
Jul 26, 2004 0.9473 0.9473 0.9286 0.9339 209,632 -0.01(-1.34%)
Jul 23, 2004 0.9504 0.9582 0.9428 0.9466 403,443 -0.00(-0.45%)
Jul 22, 2004 0.9471 0.9554 0.9471 0.9509 842,485 +0.01(+0.53%)
Jul 21, 2004 0.9448 0.9476 0.9405 0.9458 448,930 +0.00(+0.13%)
Jul 20, 2004 0.9360 0.9451 0.9360 0.9445 259,074 +0.00(+0.27%)
Jul 19, 2004 0.9253 0.9451 0.9215 0.9420 270,940 +0.02(+2.31%)
Jul 16, 2004 0.9304 0.9387 0.9198 0.9208 144,369 -0.00(-0.14%)
Jul 15, 2004 0.9344 0.9344 0.9220 0.9220 49,441 -0.01(-1.57%)
Jul 14, 2004 0.9390 0.9390 0.9354 0.9367 13,843 +0.00(+0.22%)
Jul 13, 2004 0.9317 0.9468 0.9266 0.9347 219,520 -0.00(-0.35%)
Jul 12, 2004 0.9516 0.9519 0.9349 0.9380 69,218 -0.01(-1.30%)
Jul 09, 2004 0.9438 0.9509 0.9380 0.9504 375,756 +0.00(+0.45%)
Jul 08, 2004 0.9514 0.9514 0.9342 0.9461 154,257 -0.00(-0.27%)
Jul 07, 2004 0.9478 0.9542 0.9461 0.9486 397,510 +0.00(+0.16%)
Jul 06, 2004 0.9491 0.9534 0.9440 0.9471 316,426 +0.01(+1.00%)
Jul 02, 2004 0.9279 0.9405 0.9279 0.9377 92,950 +0.01(+0.93%)
Jul 01, 2004 0.9253 0.9291 0.9253 0.9291 23,731 +0.00(+0.44%)
Jun 30, 2004 0.9208 0.9271 0.9203 0.9251 75,151 +0.00(+0.44%)
Jun 29, 2004 0.9162 0.9210 0.9162 0.9210 166,123 +0.00(+0.36%)
Jun 28, 2004 0.9299 0.9299 0.9177 0.9177 96,905 -0.01(-0.63%)
Jun 25, 2004 0.9382 0.9382 0.9228 0.9236 114,704 -0.02(-1.80%)
Jun 24, 2004 0.9311 0.9405 0.9311 0.9405 367,845 +0.02(+1.75%)
Jun 23, 2004 0.9317 0.9317 0.9243 0.9243 71,195 +0.00(+0.16%)
Jun 22, 2004 0.9317 0.9317 0.9228 0.9228 429,153 +0.00(+0.25%)
Jun 21, 2004 0.9311 0.9311 0.9205 0.9205 85,039 -0.01(-0.57%)
Jun 18, 2004 0.9097 0.9274 0.9097 0.9258 170,079 +0.02(+2.40%)
Jun 17, 2004 0.9134 0.9183 0.8975 0.9041 298,627 -0.01(-1.49%)
Jun 16, 2004 0.9038 0.9177 0.9011 0.9177 179,967 +0.01(+1.54%)
Jun 15, 2004 0.9001 0.9056 0.8894 0.9038 361,912 +0.01(+1.05%)
Jun 14, 2004 0.9038 0.9038 0.8894 0.8945 152,280 -0.01(-1.31%)
Jun 10, 2004 0.9013 0.9127 0.8902 0.9064 346,091 +0.01(+1.01%)
Jun 09, 2004 0.9076 0.9107 0.8958 0.8973 1,158,912 -0.01(-1.36%)
Jun 08, 2004 0.9294 0.9294 0.9046 0.9097 1,372,500 -0.03(-2.73%)
Jun 07, 2004 0.9276 0.9375 0.9271 0.9352 181,945 +0.01(+1.37%)
Jun 04, 2004 0.9155 0.9233 0.9155 0.9226 201,721 +0.02(+1.73%)
Jun 03, 2004 0.9069 0.9107 0.9046 0.9069 118,659 +0.01(+0.99%)
Jun 02, 2004 0.9200 0.9200 0.8975 0.8980 189,855 -0.01(-1.61%)
Jun 01, 2004 0.9279 0.9279 0.9076 0.9127 298,627 -0.01(-1.23%)
May 28, 2004 0.9418 0.9418 0.9228 0.9241 152,280 -0.02(-2.25%)
May 27, 2004 0.9458 0.9494 0.9410 0.9453 88,994 +0.01(+0.78%)
May 26, 2004 0.9420 0.9420 0.9380 0.9380 146,347 +0.01(+0.79%)
May 25, 2004 0.9392 0.9392 0.9195 0.9306 294,672 -0.00(-0.41%)
May 24, 2004 0.9266 0.9344 0.9155 0.9344 104,816 +0.00(+0.46%)
May 21, 2004 0.9183 0.9319 0.9162 0.9301 102,838 +0.01(+1.41%)
May 20, 2004 0.9165 0.9279 0.9140 0.9172 104,816 +0.00(+0.06%)
May 19, 2004 0.9327 0.9354 0.9167 0.9167 100,860 -0.00(-0.33%)
May 18, 2004 0.9228 0.9243 0.9167 0.9198 88,994 -0.00(-0.41%)
May 17, 2004 0.9400 0.9400 0.9231 0.9236 259,074 -0.02(-1.91%)
May 14, 2004 0.9420 0.9420 0.9377 0.9415 108,771 -0.01(-0.56%)
May 13, 2004 0.9569 0.9569 0.9395 0.9468 100,860 -0.01(-1.47%)
May 12, 2004 0.9557 0.9638 0.9438 0.9610 140,414 +0.00(+0.16%)
May 11, 2004 0.9420 0.9620 0.9339 0.9595 225,453 +0.02(+1.85%)
May 10, 2004 0.9506 0.9506 0.9397 0.9420 310,493 -0.02(-1.69%)
May 07, 2004 0.9734 0.9734 0.9483 0.9582 379,711 -0.01(-1.46%)
May 06, 2004 0.9607 0.9751 0.9531 0.9724 326,314 +0.01(+1.48%)
May 05, 2004 0.9554 0.9595 0.9526 0.9582 174,034 -0.00(-0.16%)
May 04, 2004 0.9443 0.9610 0.9428 0.9597 448,930 +0.03(+2.71%)
May 03, 2004 0.9203 0.9344 0.9203 0.9344 259,074 +0.01(+1.40%)
Apr 30, 2004 0.9253 0.9289 0.9064 0.9215 363,890 -0.01(-0.71%)
Apr 29, 2004 0.9129 0.9281 0.9129 0.9281 361,912 +0.03(+2.94%)
Apr 28, 2004 0.9200 0.9200 0.8963 0.9016 836,552 -0.03(-3.26%)
Apr 27, 2004 0.9443 0.9453 0.9263 0.9319 1,528,736 -0.01(-1.15%)
Apr 26, 2004 0.9445 0.9466 0.9403 0.9428 98,883 +0.00(+0.27%)
Apr 23, 2004 0.9405 0.9438 0.9360 0.9403 177,989 -0.01(-0.69%)
Apr 22, 2004 0.9440 0.9494 0.9430 0.9468 87,017 +0.00(+0.40%)
Apr 21, 2004 0.9430 0.9463 0.9418 0.9430 83,061 +0.00(+0.40%)
Apr 20, 2004 0.9428 0.9456 0.9392 0.9392 179,967 -0.01(-0.72%)
Apr 19, 2004 0.9418 0.9478 0.9418 0.9461 187,878 +0.00(+0.38%)
Apr 16, 2004 0.9481 0.9552 0.9403 0.9425 288,739 -0.01(-1.17%)
Apr 15, 2004 0.9582 0.9582 0.9423 0.9536 361,912 -0.01(-0.79%)
Apr 14, 2004 0.9860 0.9860 0.9574 0.9612 389,600 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9951 0.9969 154,257 -0.01(-1.42%)
Apr 12, 2004 1.018 1.018 1.011 1.011 383,667 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,548 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,989 +0.00(+0.46%)
Apr 06, 2004 1.034 1.040 1.027 1.038 112,726 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,957 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.026 609,121 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,667 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,386 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 346,091 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,734 +0.00(+0.32%)
Mar 26, 2004 1.047 1.050 1.032 1.039 530,014 +0.00(+0.15%)
Mar 25, 2004 1.023 1.041 1.023 1.038 166,123 +0.02(+1.63%)
Mar 24, 2004 1.030 1.030 1.009 1.021 276,873 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,133,202 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,468 -0.00(-0.37%)
Mar 19, 2004 1.040 1.046 1.038 1.038 96,905 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.042 164,146 +0.01(+0.56%)
Mar 17, 2004 1.016 1.037 1.014 1.037 417,287 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.018 235,342 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9918 0.9979 217,543 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9888 1.000 308,515 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.025 215,565 -0.01(-0.83%)
Mar 10, 2004 1.028 1.039 1.026 1.034 320,381 -0.00(-0.22%)
Mar 09, 2004 1.016 1.037 1.016 1.036 377,734 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.016 122,615 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,525 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,056 +0.01(+0.53%)
Mar 03, 2004 0.9797 1.001 0.9797 1.000 158,213 +0.02(+1.75%)
Mar 02, 2004 0.9860 0.9961 0.9832 0.9832 324,337 +0.00(+0.36%)
Mar 01, 2004 0.9827 0.9938 0.9711 0.9797 270,940 -0.00(-0.31%)
Feb 27, 2004 0.9640 0.9893 0.9633 0.9827 755,468 +0.02(+2.32%)
Feb 26, 2004 0.9569 0.9640 0.9567 0.9605 207,654 -0.00(-0.08%)
Feb 25, 2004 0.9673 0.9686 0.9595 0.9612 425,198 -0.01(-0.63%)
Feb 24, 2004 0.9660 0.9756 0.9660 0.9673 905,771 +0.00(+0.45%)
Feb 23, 2004 0.9615 0.9648 0.9607 0.9630 354,002 +0.00(+0.08%)
Feb 20, 2004 0.9708 0.9708 0.9536 0.9622 266,984 -0.01(-0.89%)
Feb 19, 2004 0.9691 0.9746 0.9683 0.9708 261,051 -0.00(-0.26%)
Feb 18, 2004 0.9885 0.9885 0.9726 0.9734 126,570 -0.02(-1.53%)
Feb 17, 2004 0.9911 0.9971 0.9840 0.9885 110,749 +0.01(+1.51%)
Feb 13, 2004 0.9802 0.9858 0.9703 0.9739 189,855 +0.00(+0.36%)
Feb 12, 2004 0.9769 0.9807 0.9703 0.9703 195,788 -0.01(-0.70%)
Feb 11, 2004 0.9764 0.9885 0.9734 0.9772 326,314 -0.00(-0.41%)
Feb 10, 2004 0.9885 0.9923 0.9794 0.9812 357,957 +0.00(+0.00%)
Feb 09, 2004 0.9739 0.9830 0.9736 0.9812 170,079 +0.01(+0.91%)
Feb 06, 2004 0.9683 0.9724 0.9681 0.9724 158,213 +0.01(+1.53%)
Feb 05, 2004 0.9658 0.9658 0.9577 0.9577 83,061 -0.00(-0.45%)
Feb 04, 2004 0.9562 0.9686 0.9562 0.9620 65,262 -0.01(-0.60%)
Feb 03, 2004 0.9797 0.9797 0.9665 0.9678 189,855 -0.01(-1.01%)
Feb 02, 2004 0.9696 0.9868 0.9683 0.9777 152,280 +0.01(+0.55%)
Jan 30, 2004 0.9885 0.9885 0.9633 0.9724 290,716 -0.01(-1.18%)
Jan 29, 2004 1.002 1.003 0.9822 0.9840 211,610 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9987 0.9992 116,682 -0.02(-1.96%)
Jan 27, 2004 1.014 1.039 1.014 1.019 247,208 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,615 +0.00(+0.10%)
Jan 23, 2004 1.018 1.018 1.005 1.011 199,744 -0.01(-1.43%)
Jan 22, 2004 1.024 1.026 1.020 1.025 122,615 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.015 1.019 355,979 -0.02(-1.71%)
Jan 20, 2004 1.047 1.048 1.034 1.037 122,615 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.047 150,302 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,285 +0.00(+0.31%)
Jan 14, 2004 1.059 1.059 1.045 1.048 81,084 -0.01(-1.21%)
Jan 13, 2004 1.065 1.069 1.061 1.061 55,374 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,553 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,347 +0.01(+1.03%)
Jan 08, 2004 1.056 1.059 1.055 1.057 100,860 +0.00(+0.36%)
Jan 07, 2004 1.052 1.056 1.052 1.053 122,615 -0.00(-0.10%)
Jan 06, 2004 1.055 1.056 1.038 1.054 255,118 -0.00(-0.22%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,359 -0.00(-0.33%)
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.