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: 3:17 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, 2003 1.047 1.049 1.045 1.046 19,776 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,883 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,754 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9615 1.038 13,843 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,749 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,396 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,029 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,654 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,409 -0.01(-0.97%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,307 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,123 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,106 -0.00(-0.17%)
Dec 12, 2003 1.025 1.029 1.020 1.029 494,416 +0.01(+1.24%)
Dec 11, 2003 0.9987 1.016 0.9981 1.016 237,319 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,381 -0.00(-0.47%)
Dec 09, 2003 1.026 1.026 1.019 1.021 138,436 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,240 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,620 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,270 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,329 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,151 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,912 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,798 -0.00(-0.36%)
Nov 26, 2003 1.043 1.045 1.041 1.043 154,257 +0.01(+0.66%)
Nov 25, 2003 1.037 1.038 1.035 1.036 245,230 +0.01(+0.52%)
Nov 24, 2003 1.040 1.040 1.031 1.031 168,101 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,493 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,359 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,262 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,441 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.022 1.022 77,128 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,972 -0.00(-0.42%)
Nov 13, 2003 1.032 1.037 1.032 1.033 59,329 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,525 +0.00(+0.30%)
Nov 11, 2003 1.024 1.026 1.023 1.026 43,508 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,940 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,061 +0.02(+1.68%)
Nov 06, 2003 0.9992 1.002 0.9918 0.9936 126,570 -0.01(-0.63%)
Nov 05, 2003 0.9893 1.006 0.9999 0.9999 183,922 -0.00(-0.18%)
Nov 04, 2003 0.9893 1.002 0.9893 1.002 223,476 +0.02(+1.98%)
Nov 03, 2003 0.9951 0.9951 0.9784 0.9822 132,503 -0.01(-1.04%)
Oct 31, 2003 0.9719 0.9961 0.9719 0.9926 310,493 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9784 0.9784 553,746 -0.02(-1.80%)
Oct 29, 2003 0.9908 0.9987 0.9792 0.9964 104,816 +0.01(+1.44%)
Oct 28, 2003 0.9767 0.9835 0.9767 0.9822 128,548 +0.01(+0.57%)
Oct 27, 2003 0.9744 0.9769 0.9721 0.9767 81,084 +0.00(+0.26%)
Oct 24, 2003 0.9802 0.9807 0.9741 0.9741 122,615 -0.01(-0.59%)
Oct 23, 2003 0.9837 0.9845 0.9799 0.9799 81,084 -0.01(-0.56%)
Oct 22, 2003 0.9810 0.9880 0.9810 0.9855 164,146 +0.01(+0.72%)
Oct 21, 2003 0.9708 0.9799 0.9703 0.9784 75,151 +0.01(+1.04%)
Oct 20, 2003 0.9751 0.9751 0.9683 0.9683 63,285 -0.00(-0.21%)
Oct 17, 2003 0.9713 0.9734 0.9703 0.9703 92,950 +0.00(+0.29%)
Oct 16, 2003 0.9557 0.9676 0.9645 0.9676 148,324 +0.01(+1.35%)
Oct 15, 2003 0.9534 0.9547 0.9534 0.9547 33,620 +0.00(+0.11%)
Oct 14, 2003 0.9531 0.9544 0.9511 0.9536 274,895 -0.00(-0.45%)
Oct 13, 2003 0.9501 0.9579 0.9529 0.9579 138,436 +0.01(+0.82%)
Oct 10, 2003 0.9342 0.9511 0.9342 0.9501 304,560 +0.02(+2.34%)
Oct 09, 2003 0.9319 0.9324 0.9251 0.9284 429,153 +0.00(+0.05%)
Oct 08, 2003 0.9349 0.9377 0.9324 0.9279 177,989 -0.01(-0.89%)
Oct 07, 2003 0.9390 0.9405 0.9362 0.9362 148,324 +0.01(+0.73%)
Oct 06, 2003 0.9102 0.9309 0.9102 0.9294 126,570 +0.02(+2.20%)
Oct 03, 2003 0.9124 0.9124 0.9112 0.9094 13,843 -0.00(-0.08%)
Oct 02, 2003 0.9076 0.9119 0.9076 0.9102 124,592 +0.01(+0.84%)
Oct 01, 2003 0.9003 0.9041 0.9003 0.9026 146,347 +0.00(+0.20%)
Sep 30, 2003 0.9074 0.9076 0.8975 0.9008 478,595 -0.00(-0.31%)
Sep 29, 2003 0.9026 0.9043 0.9026 0.9036 39,553 +0.00(+0.17%)
Sep 26, 2003 0.9013 0.9021 0.9013 0.9021 15,821 -0.00(-0.53%)
Sep 25, 2003 0.9180 0.9109 0.9064 0.9069 114,704 -0.01(-1.21%)
Sep 24, 2003 0.9205 0.9205 0.9170 0.9180 61,307 -0.00(-0.33%)
Sep 23, 2003 0.9165 0.9205 0.9109 0.9210 276,873 +0.00(+0.50%)
Sep 22, 2003 0.9304 0.9304 0.9165 0.9165 134,481 -0.01(-1.49%)
Sep 19, 2003 0.9387 0.9418 0.9339 0.9304 152,280 +0.01(+0.79%)
Sep 18, 2003 0.9180 0.9231 0.9180 0.9231 96,905 -0.01(-0.79%)
Sep 17, 2003 0.9324 0.9324 0.9289 0.9304 75,151 +0.01(+1.02%)
Sep 16, 2003 0.9203 0.9210 0.9170 0.9210 41,530 +0.00(+0.33%)
Sep 15, 2003 0.9084 0.9190 0.9084 0.9180 280,828 +0.00(+0.36%)
Sep 12, 2003 0.9167 0.9231 0.9147 0.9147 37,575 -0.00(-0.33%)
Sep 11, 2003 0.9208 0.9208 0.9142 0.9177 294,672 -0.01(-0.68%)
Sep 10, 2003 0.9248 0.9299 0.9241 0.9241 43,508 +0.00(+0.16%)
Sep 09, 2003 0.9261 0.9279 0.9213 0.9226 146,347 -0.00(-0.44%)
Sep 08, 2003 0.9362 0.9362 0.9258 0.9266 185,900 -0.02(-1.74%)
Sep 05, 2003 0.9451 0.9451 0.9385 0.9430 31,642 -0.00(-0.43%)
Sep 04, 2003 0.9544 0.9544 0.9367 0.9471 63,285 +0.00(+0.13%)
Sep 03, 2003 0.9332 0.9458 0.9332 0.9458 122,615 +0.02(+1.82%)
Sep 02, 2003 0.9241 0.9319 0.9205 0.9289 348,069 -0.00(-0.16%)
Aug 29, 2003 0.9256 0.9309 0.9256 0.9304 11,865 +0.01(+0.68%)
Aug 28, 2003 0.9231 0.9276 0.9185 0.9241 441,019 -0.00(-0.03%)
Aug 27, 2003 0.9263 0.9268 0.9218 0.9243 67,240 -0.02(-1.80%)
Aug 26, 2003 0.9286 0.9413 0.9286 0.9413 138,436 +0.02(+1.75%)
Aug 25, 2003 0.9266 0.9286 0.9251 0.9251 33,620 +0.00(+0.11%)
Aug 22, 2003 0.9203 0.9256 0.9203 0.9241 37,575 -0.00(-0.16%)
Aug 21, 2003 0.9228 0.9266 0.9218 0.9256 104,816 +0.00(+0.16%)
Aug 20, 2003 0.9220 0.9241 0.9213 0.9241 17,798 -0.00(-0.14%)
Aug 19, 2003 0.9253 0.9258 0.9233 0.9253 55,374 -0.00(-0.52%)
Aug 18, 2003 0.9342 0.9352 0.9301 0.9301 53,396 -0.00(-0.24%)
Aug 15, 2003 0.9339 0.9342 0.9324 0.9324 85,039 -0.00(-0.32%)
Aug 14, 2003 0.9372 0.9372 0.9337 0.9354 130,525 -0.01(-0.62%)
Aug 13, 2003 0.9405 0.9443 0.9387 0.9413 183,922 -0.00(-0.16%)
Aug 12, 2003 0.9405 0.9456 0.9342 0.9428 201,721 +0.00(+0.38%)
Aug 11, 2003 0.9152 0.9420 0.9134 0.9392 217,543 +0.03(+3.05%)
Aug 08, 2003 0.9006 0.9132 0.9006 0.9114 59,329 +0.01(+1.12%)
Aug 07, 2003 0.8927 0.9018 0.8927 0.9013 57,352 +0.01(+0.71%)
Aug 06, 2003 0.8836 0.9001 0.8798 0.8950 1,702,770 -0.00(-0.51%)
Aug 05, 2003 0.8988 0.9003 0.8909 0.8995 126,570 -0.01(-0.75%)
Aug 04, 2003 0.9094 0.9094 0.8975 0.9064 94,927 +0.00(+0.14%)
Aug 01, 2003 0.9059 0.9127 0.9051 0.9051 118,659 +0.00(+0.00%)
Jul 31, 2003 0.9064 0.9107 0.9006 0.9051 373,778 -0.00(-0.47%)
Jul 30, 2003 0.9127 0.9127 0.9051 0.9094 211,610 -0.01(-0.77%)
Jul 29, 2003 0.9314 0.9314 0.9165 0.9165 132,503 -0.01(-1.31%)
Jul 28, 2003 0.9223 0.9332 0.9223 0.9286 496,394 +0.01(+1.05%)
Jul 25, 2003 0.9134 0.9281 0.9134 0.9190 203,699 +0.01(+0.92%)
Jul 24, 2003 0.9064 0.9203 0.9026 0.9107 241,275 +0.01(+0.87%)
Jul 23, 2003 0.8935 0.9028 0.8935 0.9028 77,128 +0.01(+1.36%)
Jul 22, 2003 0.8963 0.8963 0.8904 0.8907 174,034 -0.01(-1.09%)
Jul 21, 2003 0.8927 0.9006 0.8927 0.9006 138,436 +0.01(+0.76%)
Jul 18, 2003 0.8937 0.8937 0.8894 0.8937 88,994 -0.01(-0.59%)
Jul 17, 2003 0.8988 0.9016 0.8988 0.8990 49,441 -0.00(-0.53%)
Jul 16, 2003 0.9028 0.9094 0.9013 0.9038 87,017 +0.00(+0.17%)
Jul 15, 2003 0.9011 0.9031 0.8990 0.9023 73,173 -0.01(-1.22%)
Jul 14, 2003 0.9064 0.9134 0.9064 0.9134 31,642 +0.01(+0.98%)
Jul 11, 2003 0.8995 0.9079 0.8995 0.9046 221,498 +0.01(+0.62%)
Jul 10, 2003 0.8978 0.8990 0.8945 0.8990 41,530 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9056 0.8998 0.9056 195,788 +0.00(+0.28%)
Jul 08, 2003 0.9157 0.9157 0.8995 0.9031 365,868 -0.02(-2.03%)
Jul 07, 2003 0.9127 0.9228 0.9092 0.9218 268,962 -0.00(-0.25%)
Jul 03, 2003 0.9160 0.9266 0.9124 0.9241 193,811 +0.01(+0.61%)
Jul 02, 2003 0.8955 0.9205 0.8945 0.9185 255,118 +0.02(+2.28%)
Jul 01, 2003 0.8993 0.8993 0.8980 0.8980 3,955 -0.00(-0.28%)
Jun 30, 2003 0.8872 0.9013 0.8808 0.9006 771,289 +0.01(+1.37%)
Jun 27, 2003 0.8773 0.8912 0.8720 0.8884 1,360,634 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8760 0.8796 462,773 -0.02(-2.63%)
Jun 25, 2003 0.9026 0.9056 0.9006 0.9033 104,816 +0.00(+0.42%)
Jun 24, 2003 0.9008 0.9061 0.8899 0.8995 148,324 -0.00(-0.03%)
Jun 23, 2003 0.9114 0.9114 0.8988 0.8998 177,989 -0.01(-1.55%)
Jun 20, 2003 0.9177 0.9190 0.9066 0.9140 332,247 -0.01(-0.74%)
Jun 19, 2003 0.9253 0.9253 0.9074 0.9208 597,255 -0.01(-0.60%)
Jun 18, 2003 0.9261 0.9294 0.9248 0.9263 162,168 -0.00(-0.05%)
Jun 17, 2003 0.9210 0.9279 0.9190 0.9268 57,352 +0.01(+0.66%)
Jun 16, 2003 0.9165 0.9218 0.9084 0.9208 166,123 +0.00(+0.52%)
Jun 13, 2003 0.9157 0.9190 0.9051 0.9160 247,208 +0.01(+0.72%)
Jun 12, 2003 0.8950 0.9114 0.8950 0.9094 207,654 +0.01(+1.61%)
Jun 11, 2003 0.8942 0.8958 0.8849 0.8950 322,359 +0.00(+0.43%)
Jun 10, 2003 0.8738 0.8915 0.8697 0.8912 239,297 +0.02(+2.00%)
Jun 09, 2003 0.8755 0.8758 0.8733 0.8738 65,262 -0.00(-0.20%)
Jun 06, 2003 0.8786 0.8803 0.8753 0.8755 579,456 -0.00(-0.14%)
Jun 05, 2003 0.8712 0.8778 0.8707 0.8768 130,525 +0.01(+0.96%)
Jun 04, 2003 0.8606 0.8684 0.8606 0.8684 217,543 +0.01(+1.39%)
Jun 03, 2003 0.8578 0.8596 0.8424 0.8566 215,565 -0.00(-0.15%)
Jun 02, 2003 0.8621 0.8621 0.8528 0.8578 344,113 -0.01(-0.59%)
May 30, 2003 0.8609 0.8677 0.8586 0.8629 150,302 +0.00(+0.47%)
May 29, 2003 0.8470 0.8591 0.8470 0.8588 318,404 +0.01(+1.22%)
May 28, 2003 0.8652 0.8652 0.8477 0.8485 514,193 -0.03(-2.89%)
May 27, 2003 0.8727 0.8816 0.8647 0.8738 270,940 +0.00(+0.14%)
May 23, 2003 0.8700 0.8725 0.8596 0.8725 286,761 -0.00(-0.14%)
May 22, 2003 0.8849 0.8849 0.8717 0.8738 512,215 -0.01(-1.29%)
May 21, 2003 0.8821 0.8851 0.8753 0.8851 205,677 +0.00(+0.17%)
May 20, 2003 0.8697 0.8841 0.8626 0.8836 502,327 +0.01(+1.69%)
May 19, 2003 0.8659 0.8697 0.8647 0.8690 100,860 -0.01(-0.81%)
May 16, 2003 0.8647 0.8816 0.8647 0.8760 1,860,984 +0.03(+2.97%)
May 15, 2003 0.8485 0.8525 0.8467 0.8508 136,458 +0.00(+0.21%)
May 14, 2003 0.8442 0.8520 0.8422 0.8490 146,347 +0.01(+1.08%)
May 13, 2003 0.8191 0.8399 0.8191 0.8399 217,543 +0.02(+2.53%)
May 12, 2003 0.8181 0.8240 0.8179 0.8191 379,711 +0.00(+0.34%)
May 09, 2003 0.8093 0.8174 0.8093 0.8164 636,808 +0.01(+1.00%)
May 08, 2003 0.8040 0.8083 0.8012 0.8083 350,046 +0.01(+0.66%)
May 07, 2003 0.8032 0.8121 0.7994 0.8030 276,873 -0.00(-0.50%)
May 06, 2003 0.7926 0.8111 0.7926 0.8070 571,545 +0.01(+1.82%)
May 05, 2003 0.7868 0.7944 0.7868 0.7926 213,587 +0.01(+1.03%)
May 02, 2003 0.7835 0.7888 0.7746 0.7845 110,749 +0.00(+0.32%)
May 01, 2003 0.7724 0.7827 0.7716 0.7820 302,582 +0.01(+1.74%)
Apr 30, 2003 0.7653 0.7711 0.7635 0.7686 334,225 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7635 0.7572 0.7620 67,240 +0.00(+0.33%)
Apr 28, 2003 0.7539 0.7630 0.7539 0.7595 176,012 +0.01(+1.14%)
Apr 25, 2003 0.7552 0.7567 0.7486 0.7509 110,749 -0.00(-0.17%)
Apr 24, 2003 0.7456 0.7549 0.7456 0.7521 108,771 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7481 0.7481 354,002 -0.01(-1.14%)
Apr 22, 2003 0.7600 0.7643 0.7534 0.7567 257,096 +0.00(+0.37%)
Apr 21, 2003 0.7592 0.7600 0.7539 0.7539 179,967 -0.00(-0.40%)
Apr 17, 2003 0.7476 0.7577 0.7476 0.7570 88,994 +0.01(+1.63%)
Apr 16, 2003 0.7635 0.7635 0.7446 0.7448 419,265 -0.02(-2.22%)
Apr 15, 2003 0.7597 0.7693 0.7577 0.7618 199,744 +0.00(+0.17%)
Apr 14, 2003 0.7572 0.7625 0.7559 0.7605 128,548 +0.00(+0.30%)
Apr 11, 2003 0.7615 0.7620 0.7582 0.7582 106,793 -0.00(-0.43%)
Apr 10, 2003 0.7529 0.7633 0.7529 0.7615 102,838 +0.01(+1.38%)
Apr 09, 2003 0.7559 0.7559 0.7494 0.7511 185,900 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7547 0.7567 55,374 -0.00(-0.07%)
Apr 07, 2003 0.7496 0.7577 0.7471 0.7572 132,503 +0.00(+0.57%)
Apr 04, 2003 0.7519 0.7542 0.7519 0.7529 73,173 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7534 108,771 -0.00(-0.10%)
Apr 02, 2003 0.7511 0.7572 0.7511 0.7542 237,319 +0.00(+0.61%)
Apr 01, 2003 0.7559 0.7559 0.7466 0.7496 266,984 -0.00(-0.50%)
Mar 31, 2003 0.7415 0.7582 0.7403 0.7534 114,704 +0.01(+1.60%)
Mar 28, 2003 0.7458 0.7458 0.7398 0.7415 77,128 -0.00(-0.07%)
Mar 27, 2003 0.7481 0.7481 0.7362 0.7420 994,766 -0.01(-1.25%)
Mar 26, 2003 0.7557 0.7570 0.7509 0.7514 462,773 -0.01(-0.93%)
Mar 25, 2003 0.7425 0.7590 0.7347 0.7585 399,488 +0.02(+2.56%)
Mar 24, 2003 0.7496 0.7506 0.7395 0.7395 170,079 -0.01(-0.78%)
Mar 21, 2003 0.7441 0.7494 0.7398 0.7453 611,098 -0.01(-0.67%)
Mar 20, 2003 0.7504 0.7557 0.7504 0.7504 280,828 +0.00(+0.07%)
Mar 19, 2003 0.7524 0.7524 0.7476 0.7499 205,677 -0.00(-0.30%)
Mar 18, 2003 0.7501 0.7534 0.7418 0.7521 601,210 +0.00(+0.24%)
Mar 17, 2003 0.7496 0.7504 0.7425 0.7504 276,873 +0.01(+0.71%)
Mar 14, 2003 0.7370 0.7443 0.7370 0.7451 346,091 +0.01(+1.13%)
Mar 13, 2003 0.7405 0.7423 0.7345 0.7367 259,074 -0.00(-0.27%)
Mar 12, 2003 0.7380 0.7423 0.7357 0.7387 110,749 -0.00(-0.41%)
Mar 11, 2003 0.7395 0.7423 0.7380 0.7418 130,525 +0.00(+0.17%)
Mar 10, 2003 0.7446 0.7461 0.7355 0.7405 354,002 -0.00(-0.14%)
Mar 07, 2003 0.7332 0.7425 0.7332 0.7415 298,627 +0.01(+0.86%)
Mar 06, 2003 0.7357 0.7357 0.7324 0.7352 140,414 +0.00(+0.00%)
Mar 05, 2003 0.7261 0.7355 0.7261 0.7352 506,282 +0.01(+1.79%)
Mar 04, 2003 0.7198 0.7289 0.7195 0.7223 476,617 +0.00(+0.63%)
Mar 03, 2003 0.7246 0.7291 0.7142 0.7178 316,426 -0.00(-0.49%)
Feb 28, 2003 0.7155 0.7233 0.7127 0.7213 452,885 +0.01(+1.17%)
Feb 27, 2003 0.7059 0.7180 0.7059 0.7130 644,719 +0.01(+1.33%)
Feb 26, 2003 0.7016 0.7054 0.6991 0.7036 219,520 +0.00(+0.29%)
Feb 25, 2003 0.7016 0.7016 0.6935 0.7016 344,113 +0.00(+0.40%)
Feb 24, 2003 0.6948 0.7028 0.6948 0.6988 585,389 +0.01(+1.10%)
Feb 21, 2003 0.6943 0.6953 0.6900 0.6912 183,922 -0.00(-0.58%)
Feb 20, 2003 0.6864 0.6991 0.6864 0.6953 565,612 +0.01(+1.48%)
Feb 19, 2003 0.6889 0.6889 0.6852 0.6852 350,046 -0.01(-0.84%)
Feb 18, 2003 0.6897 0.6932 0.6834 0.6910 237,319 -0.00(-0.33%)
Feb 14, 2003 0.6902 0.6960 0.6902 0.6932 231,386 -0.00(-0.15%)
Feb 13, 2003 0.6849 0.6943 0.6849 0.6943 310,493 +0.01(+1.78%)
Feb 12, 2003 0.6907 0.6915 0.6801 0.6821 393,555 -0.01(-1.46%)
Feb 11, 2003 0.6872 0.6935 0.6846 0.6922 514,193 +0.00(+0.55%)
Feb 10, 2003 0.6905 0.6915 0.6831 0.6884 860,284 -0.00(-0.11%)
Feb 07, 2003 0.6884 0.6917 0.6879 0.6892 148,324 -0.00(-0.18%)
Feb 06, 2003 0.6877 0.6905 0.6857 0.6905 191,833 +0.00(+0.11%)
Feb 05, 2003 0.6902 0.6927 0.6864 0.6897 848,418 -0.00(-0.44%)
Feb 04, 2003 0.7016 0.7016 0.6925 0.6927 468,706 -0.01(-1.40%)
Feb 03, 2003 0.7039 0.7049 0.7016 0.7026 310,493 +0.00(+0.18%)
Jan 31, 2003 0.7041 0.7066 0.6978 0.7013 605,165 -0.00(-0.54%)
Jan 30, 2003 0.7205 0.7205 0.7031 0.7051 211,610 -0.01(-2.00%)
Jan 29, 2003 0.7099 0.7259 0.7099 0.7195 270,940 -0.00(-0.04%)
Jan 28, 2003 0.7092 0.7223 0.7092 0.7198 181,945 +0.01(+1.46%)
Jan 27, 2003 0.7079 0.7155 0.7056 0.7094 340,158 -0.00(-0.43%)
Jan 24, 2003 0.7145 0.7147 0.7097 0.7125 348,069 +0.00(+0.04%)
Jan 23, 2003 0.7082 0.7122 0.7074 0.7122 227,431 +0.01(+1.33%)
Jan 22, 2003 0.6963 0.7064 0.6963 0.7028 431,131 +0.01(+0.94%)
Jan 21, 2003 0.6953 0.7003 0.6945 0.6963 587,366 +0.00(+0.62%)
Jan 17, 2003 0.6991 0.7016 0.6907 0.6920 666,473 -0.01(-1.01%)
Jan 16, 2003 0.7066 0.7066 0.6975 0.6991 526,059 -0.00(-0.54%)
Jan 15, 2003 0.6978 0.7061 0.6978 0.7028 446,952 +0.00(+0.69%)
Jan 14, 2003 0.6975 0.7039 0.6973 0.6980 670,428 +0.00(+0.15%)
Jan 13, 2003 0.7031 0.7071 0.6968 0.6970 533,969 -0.01(-1.04%)
Jan 10, 2003 0.7079 0.7079 0.6968 0.7044 407,399 -0.00(-0.39%)
Jan 09, 2003 0.7041 0.7089 0.7041 0.7071 403,443 +0.00(+0.54%)
Jan 08, 2003 0.7099 0.7142 0.7008 0.7034 1,738,368 -0.01(-0.78%)
Jan 07, 2003 0.7094 0.7125 0.7074 0.7089 785,133 -0.00(-0.18%)
Jan 06, 2003 0.7054 0.7170 0.7049 0.7102 777,222 +0.01(+0.90%)
Jan 03, 2003 0.7016 0.7071 0.7008 0.7039 775,245 +0.01(+0.76%)
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.