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

Enbridge (NY: ENB )

35.54 -0.42 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 28, 2003 1.087 1.087 1.084 1.084 17,052 -0.00(-0.36%)
Nov 26, 2003 1.089 1.091 1.086 1.088 147,789 +0.01(+0.66%)
Nov 25, 2003 1.082 1.084 1.080 1.081 234,947 +0.01(+0.52%)
Nov 24, 2003 1.086 1.086 1.076 1.076 161,053 -0.02(-1.45%)
Nov 21, 2003 1.088 1.091 1.087 1.091 297,474 +0.00(+0.44%)
Nov 20, 2003 1.079 1.093 1.079 1.087 308,842 +0.02(+1.68%)
Nov 19, 2003 1.063 1.071 1.063 1.069 62,526 +0.01(+0.62%)
Nov 18, 2003 1.063 1.063 1.059 1.062 47,368 -0.01(-0.47%)
Nov 17, 2003 1.076 1.076 1.067 1.067 73,894 -0.01(-0.61%)
Nov 14, 2003 1.078 1.078 1.074 1.074 87,158 -0.00(-0.42%)
Nov 13, 2003 1.077 1.083 1.077 1.078 56,842 +0.00(+0.34%)
Nov 12, 2003 1.072 1.080 1.075 1.075 125,052 +0.00(+0.29%)
Nov 11, 2003 1.069 1.071 1.067 1.071 41,684 -0.00(-0.22%)
Nov 10, 2003 1.058 1.074 1.058 1.074 259,579 +0.02(+1.83%)
Nov 07, 2003 1.052 1.054 1.052 1.054 79,579 +0.02(+1.68%)
Nov 06, 2003 1.043 1.046 1.035 1.037 121,263 -0.01(-0.63%)
Nov 05, 2003 1.033 1.051 1.044 1.044 176,210 -0.00(-0.18%)
Nov 04, 2003 1.033 1.046 1.033 1.046 214,105 +0.02(+1.98%)
Nov 03, 2003 1.039 1.039 1.021 1.025 126,947 -0.01(-1.04%)
Oct 31, 2003 1.014 1.040 1.014 1.036 297,474 +0.01(+1.45%)
Oct 30, 2003 1.047 1.047 1.021 1.021 530,527 -0.02(-1.80%)
Oct 29, 2003 1.034 1.042 1.022 1.040 100,421 +0.01(+1.44%)
Oct 28, 2003 1.019 1.027 1.019 1.025 123,158 +0.01(+0.57%)
Oct 27, 2003 1.017 1.020 1.015 1.019 77,684 +0.00(+0.26%)
Oct 24, 2003 1.023 1.024 1.017 1.017 117,473 -0.01(-0.59%)
Oct 23, 2003 1.027 1.028 1.023 1.023 77,684 -0.01(-0.56%)
Oct 22, 2003 1.024 1.031 1.024 1.029 157,263 +0.01(+0.72%)
Oct 21, 2003 1.013 1.023 1.013 1.021 72,000 +0.01(+1.04%)
Oct 20, 2003 1.018 1.018 1.011 1.011 60,631 -0.00(-0.21%)
Oct 17, 2003 1.014 1.016 1.013 1.013 89,052 +0.00(+0.29%)
Oct 16, 2003 0.9975 1.010 1.007 1.010 142,105 +0.01(+1.35%)
Oct 15, 2003 0.9951 0.9964 0.9951 0.9964 32,210 +0.00(+0.11%)
Oct 14, 2003 0.9949 0.9962 0.9927 0.9954 263,369 -0.00(-0.45%)
Oct 13, 2003 0.9917 0.9999 0.9946 0.9999 132,631 +0.01(+0.82%)
Oct 10, 2003 0.9751 0.9927 0.9751 0.9917 291,790 +0.02(+2.34%)
Oct 09, 2003 0.9727 0.9732 0.9656 0.9690 411,158 +0.00(+0.05%)
Oct 08, 2003 0.9759 0.9788 0.9732 0.9685 170,526 -0.01(-0.89%)
Oct 07, 2003 0.9801 0.9817 0.9772 0.9772 142,105 +0.01(+0.73%)
Oct 06, 2003 0.9500 0.9716 0.9500 0.9701 121,263 +0.02(+2.20%)
Oct 03, 2003 0.9524 0.9524 0.9511 0.9492 13,263 -0.00(-0.08%)
Oct 02, 2003 0.9474 0.9518 0.9474 0.9500 119,368 +0.01(+0.84%)
Oct 01, 2003 0.9397 0.9437 0.9397 0.9421 140,210 +0.00(+0.20%)
Sep 30, 2003 0.9471 0.9474 0.9368 0.9402 458,527 -0.00(-0.31%)
Sep 29, 2003 0.9421 0.9439 0.9421 0.9431 37,894 +0.00(+0.17%)
Sep 26, 2003 0.9408 0.9416 0.9408 0.9416 15,157 -0.01(-0.53%)
Sep 25, 2003 0.9582 0.9508 0.9460 0.9466 109,894 -0.01(-1.21%)
Sep 24, 2003 0.9608 0.9608 0.9571 0.9582 58,736 -0.00(-0.33%)
Sep 23, 2003 0.9566 0.9608 0.9508 0.9613 265,263 +0.00(+0.50%)
Sep 22, 2003 0.9711 0.9711 0.9566 0.9566 128,842 -0.01(-1.49%)
Sep 19, 2003 0.9798 0.9830 0.9748 0.9711 145,895 +0.01(+0.79%)
Sep 18, 2003 0.9582 0.9635 0.9582 0.9635 92,842 -0.01(-0.79%)
Sep 17, 2003 0.9732 0.9732 0.9695 0.9711 72,000 +0.01(+1.02%)
Sep 16, 2003 0.9606 0.9613 0.9571 0.9613 39,789 +0.00(+0.33%)
Sep 15, 2003 0.9482 0.9592 0.9482 0.9582 269,053 +0.00(+0.36%)
Sep 12, 2003 0.9569 0.9635 0.9547 0.9547 36,000 -0.00(-0.33%)
Sep 11, 2003 0.9611 0.9611 0.9542 0.9579 282,316 -0.01(-0.68%)
Sep 10, 2003 0.9653 0.9706 0.9645 0.9645 41,684 +0.00(+0.16%)
Sep 09, 2003 0.9666 0.9685 0.9616 0.9629 140,210 -0.00(-0.44%)
Sep 08, 2003 0.9772 0.9772 0.9664 0.9672 178,105 -0.02(-1.74%)
Sep 05, 2003 0.9864 0.9864 0.9796 0.9843 30,315 -0.00(-0.43%)
Sep 04, 2003 0.9962 0.9962 0.9777 0.9885 60,631 +0.00(+0.13%)
Sep 03, 2003 0.9740 0.9872 0.9740 0.9872 117,473 +0.02(+1.82%)
Sep 02, 2003 0.9645 0.9727 0.9608 0.9695 333,474 -0.00(-0.16%)
Aug 29, 2003 0.9661 0.9716 0.9661 0.9711 11,368 +0.01(+0.68%)
Aug 28, 2003 0.9635 0.9682 0.9587 0.9645 422,527 -0.00(-0.03%)
Aug 27, 2003 0.9669 0.9674 0.9621 0.9648 64,421 -0.02(-1.80%)
Aug 26, 2003 0.9693 0.9825 0.9693 0.9825 132,631 +0.02(+1.75%)
Aug 25, 2003 0.9672 0.9693 0.9656 0.9656 32,210 +0.00(+0.11%)
Aug 22, 2003 0.9606 0.9661 0.9606 0.9645 36,000 -0.00(-0.16%)
Aug 21, 2003 0.9632 0.9672 0.9621 0.9661 100,421 +0.00(+0.16%)
Aug 20, 2003 0.9624 0.9645 0.9616 0.9645 17,052 -0.00(-0.14%)
Aug 19, 2003 0.9658 0.9664 0.9637 0.9658 53,052 -0.01(-0.52%)
Aug 18, 2003 0.9751 0.9761 0.9708 0.9708 51,158 -0.00(-0.24%)
Aug 15, 2003 0.9748 0.9751 0.9732 0.9732 81,473 -0.00(-0.32%)
Aug 14, 2003 0.9782 0.9782 0.9745 0.9764 125,052 -0.01(-0.62%)
Aug 13, 2003 0.9817 0.9856 0.9798 0.9825 176,210 -0.00(-0.16%)
Aug 12, 2003 0.9817 0.9869 0.9751 0.9840 193,263 +0.00(+0.38%)
Aug 11, 2003 0.9553 0.9832 0.9534 0.9803 208,421 +0.03(+3.05%)
Aug 08, 2003 0.9400 0.9532 0.9400 0.9513 56,842 +0.01(+1.12%)
Aug 07, 2003 0.9318 0.9413 0.9318 0.9408 54,947 +0.01(+0.71%)
Aug 06, 2003 0.9223 0.9394 0.9183 0.9342 1,631,372 -0.00(-0.51%)
Aug 05, 2003 0.9381 0.9397 0.9299 0.9389 121,263 -0.01(-0.75%)
Aug 04, 2003 0.9492 0.9492 0.9368 0.9460 90,947 +0.00(+0.14%)
Aug 01, 2003 0.9455 0.9526 0.9447 0.9447 113,684 +0.00(+0.00%)
Jul 31, 2003 0.9460 0.9505 0.9400 0.9447 358,106 -0.00(-0.47%)
Jul 30, 2003 0.9526 0.9526 0.9447 0.9492 202,737 -0.01(-0.77%)
Jul 29, 2003 0.9722 0.9722 0.9566 0.9566 126,947 -0.01(-1.31%)
Jul 28, 2003 0.9627 0.9740 0.9627 0.9693 475,580 +0.01(+1.05%)
Jul 25, 2003 0.9534 0.9687 0.9534 0.9592 195,158 +0.01(+0.92%)
Jul 24, 2003 0.9460 0.9606 0.9421 0.9505 231,158 +0.01(+0.87%)
Jul 23, 2003 0.9326 0.9423 0.9326 0.9423 73,894 +0.01(+1.36%)
Jul 22, 2003 0.9355 0.9355 0.9294 0.9297 166,737 -0.01(-1.09%)
Jul 21, 2003 0.9318 0.9400 0.9318 0.9400 132,631 +0.01(+0.76%)
Jul 18, 2003 0.9328 0.9328 0.9284 0.9328 85,263 -0.01(-0.59%)
Jul 17, 2003 0.9381 0.9410 0.9381 0.9384 47,368 -0.01(-0.53%)
Jul 16, 2003 0.9423 0.9492 0.9408 0.9434 83,368 +0.00(+0.17%)
Jul 15, 2003 0.9405 0.9426 0.9384 0.9418 70,105 -0.01(-1.22%)
Jul 14, 2003 0.9460 0.9534 0.9460 0.9534 30,315 +0.01(+0.98%)
Jul 11, 2003 0.9389 0.9476 0.9389 0.9442 212,211 +0.01(+0.62%)
Jul 10, 2003 0.9371 0.9384 0.9336 0.9384 39,789 -0.01(-0.73%)
Jul 09, 2003 0.9394 0.9452 0.9392 0.9452 187,579 +0.00(+0.28%)
Jul 08, 2003 0.9558 0.9558 0.9389 0.9426 350,527 -0.02(-2.03%)
Jul 07, 2003 0.9526 0.9632 0.9489 0.9621 257,684 -0.00(-0.25%)
Jul 03, 2003 0.9561 0.9672 0.9524 0.9645 185,684 +0.01(+0.61%)
Jul 02, 2003 0.9347 0.9608 0.9336 0.9587 244,421 +0.02(+2.28%)
Jul 01, 2003 0.9387 0.9387 0.9373 0.9373 3,789 -0.00(-0.28%)
Jun 30, 2003 0.9260 0.9408 0.9194 0.9400 738,949 +0.01(+1.37%)
Jun 27, 2003 0.9157 0.9302 0.9102 0.9273 1,303,581 +0.01(+1.01%)
Jun 26, 2003 0.9394 0.9394 0.9144 0.9181 443,369 -0.02(-2.63%)
Jun 25, 2003 0.9421 0.9452 0.9400 0.9429 100,421 +0.00(+0.42%)
Jun 24, 2003 0.9402 0.9458 0.9289 0.9389 142,105 -0.00(-0.03%)
Jun 23, 2003 0.9513 0.9513 0.9381 0.9392 170,526 -0.01(-1.55%)
Jun 20, 2003 0.9579 0.9592 0.9463 0.9540 318,316 -0.01(-0.74%)
Jun 19, 2003 0.9658 0.9658 0.9471 0.9611 572,211 -0.01(-0.60%)
Jun 18, 2003 0.9666 0.9701 0.9653 0.9669 155,368 -0.00(-0.05%)
Jun 17, 2003 0.9613 0.9685 0.9592 0.9674 54,947 +0.01(+0.66%)
Jun 16, 2003 0.9566 0.9621 0.9482 0.9611 159,158 +0.01(+0.52%)
Jun 13, 2003 0.9558 0.9592 0.9447 0.9561 236,842 +0.01(+0.72%)
Jun 12, 2003 0.9342 0.9513 0.9342 0.9492 198,947 +0.02(+1.61%)
Jun 11, 2003 0.9334 0.9350 0.9236 0.9342 308,842 +0.00(+0.43%)
Jun 10, 2003 0.9120 0.9305 0.9078 0.9302 229,263 +0.02(+2.00%)
Jun 09, 2003 0.9138 0.9141 0.9115 0.9120 62,526 -0.00(-0.20%)
Jun 06, 2003 0.9170 0.9189 0.9136 0.9138 555,159 -0.00(-0.14%)
Jun 05, 2003 0.9094 0.9162 0.9088 0.9152 125,052 +0.01(+0.96%)
Jun 04, 2003 0.8983 0.9065 0.8983 0.9065 208,421 +0.01(+1.39%)
Jun 03, 2003 0.8954 0.8972 0.8793 0.8941 206,526 -0.00(-0.15%)
Jun 02, 2003 0.8999 0.8999 0.8901 0.8954 329,684 -0.01(-0.59%)
May 30, 2003 0.8985 0.9057 0.8962 0.9007 144,000 +0.00(+0.47%)
May 29, 2003 0.8840 0.8967 0.8840 0.8964 305,053 +0.01(+1.22%)
May 28, 2003 0.9030 0.9030 0.8848 0.8856 492,632 -0.03(-2.89%)
May 27, 2003 0.9109 0.9202 0.9025 0.9120 259,579 +0.00(+0.14%)
May 23, 2003 0.9080 0.9107 0.8972 0.9107 274,737 -0.00(-0.14%)
May 22, 2003 0.9236 0.9236 0.9099 0.9120 490,737 -0.01(-1.29%)
May 21, 2003 0.9207 0.9239 0.9136 0.9239 197,053 +0.00(+0.17%)
May 20, 2003 0.9078 0.9228 0.9004 0.9223 481,264 +0.02(+1.69%)
May 19, 2003 0.9038 0.9078 0.9025 0.9070 96,631 -0.01(-0.81%)
May 16, 2003 0.9025 0.9202 0.9025 0.9144 1,782,951 +0.03(+2.97%)
May 15, 2003 0.8856 0.8898 0.8838 0.8880 130,737 +0.00(+0.21%)
May 14, 2003 0.8811 0.8893 0.8790 0.8861 140,210 +0.01(+1.08%)
May 13, 2003 0.8550 0.8766 0.8550 0.8766 208,421 +0.02(+2.53%)
May 12, 2003 0.8539 0.8600 0.8537 0.8550 363,790 +0.00(+0.34%)
May 09, 2003 0.8447 0.8532 0.8447 0.8521 610,106 +0.01(+1.00%)
May 08, 2003 0.8392 0.8437 0.8363 0.8437 335,369 +0.01(+0.66%)
May 07, 2003 0.8384 0.8476 0.8344 0.8381 265,263 -0.00(-0.50%)
May 06, 2003 0.8273 0.8466 0.8273 0.8423 547,580 +0.02(+1.82%)
May 05, 2003 0.8212 0.8291 0.8212 0.8273 204,632 +0.01(+1.03%)
May 02, 2003 0.8178 0.8233 0.8086 0.8188 106,105 +0.00(+0.32%)
May 01, 2003 0.8062 0.8170 0.8054 0.8162 289,895 +0.01(+1.74%)
Apr 30, 2003 0.7988 0.8049 0.7969 0.8022 320,211 +0.01(+0.86%)
Apr 29, 2003 0.7917 0.7969 0.7903 0.7954 64,421 +0.00(+0.33%)
Apr 28, 2003 0.7869 0.7964 0.7869 0.7927 168,631 +0.01(+1.14%)
Apr 25, 2003 0.7882 0.7898 0.7814 0.7837 106,105 -0.00(-0.17%)
Apr 24, 2003 0.7782 0.7880 0.7782 0.7851 104,210 +0.00(+0.54%)
Apr 23, 2003 0.7951 0.7951 0.7808 0.7808 339,158 -0.01(-1.14%)
Apr 22, 2003 0.7932 0.7977 0.7864 0.7898 246,316 +0.00(+0.37%)
Apr 21, 2003 0.7925 0.7932 0.7869 0.7869 172,421 -0.00(-0.40%)
Apr 17, 2003 0.7803 0.7909 0.7803 0.7901 85,263 +0.01(+1.63%)
Apr 16, 2003 0.7969 0.7969 0.7772 0.7774 401,685 -0.02(-2.22%)
Apr 15, 2003 0.7930 0.8030 0.7909 0.7951 191,368 +0.00(+0.17%)
Apr 14, 2003 0.7903 0.7959 0.7890 0.7938 123,158 +0.00(+0.30%)
Apr 11, 2003 0.7948 0.7954 0.7914 0.7914 102,316 -0.00(-0.43%)
Apr 10, 2003 0.7859 0.7967 0.7859 0.7948 98,526 +0.01(+1.38%)
Apr 09, 2003 0.7890 0.7890 0.7822 0.7840 178,105 -0.01(-0.74%)
Apr 08, 2003 0.7901 0.7901 0.7877 0.7898 53,052 -0.00(-0.07%)
Apr 07, 2003 0.7824 0.7909 0.7798 0.7903 126,947 +0.00(+0.57%)
Apr 04, 2003 0.7848 0.7872 0.7848 0.7859 70,105 -0.00(-0.07%)
Apr 03, 2003 0.7911 0.7911 0.7816 0.7864 104,210 -0.00(-0.10%)
Apr 02, 2003 0.7840 0.7903 0.7840 0.7872 227,368 +0.00(+0.61%)
Apr 01, 2003 0.7890 0.7890 0.7793 0.7824 255,790 -0.00(-0.50%)
Mar 31, 2003 0.7740 0.7914 0.7727 0.7864 109,894 +0.01(+1.60%)
Mar 28, 2003 0.7785 0.7785 0.7721 0.7740 73,894 -0.00(-0.07%)
Mar 27, 2003 0.7808 0.7808 0.7684 0.7745 953,054 -0.01(-1.24%)
Mar 26, 2003 0.7888 0.7901 0.7837 0.7843 443,369 -0.01(-0.93%)
Mar 25, 2003 0.7750 0.7922 0.7669 0.7917 382,737 +0.02(+2.56%)
Mar 24, 2003 0.7824 0.7835 0.7719 0.7719 162,947 -0.01(-0.78%)
Mar 21, 2003 0.7766 0.7822 0.7721 0.7779 585,475 -0.01(-0.67%)
Mar 20, 2003 0.7832 0.7888 0.7832 0.7832 269,053 +0.00(+0.07%)
Mar 19, 2003 0.7853 0.7853 0.7803 0.7827 197,053 -0.00(-0.30%)
Mar 18, 2003 0.7830 0.7864 0.7742 0.7851 576,001 +0.00(+0.24%)
Mar 17, 2003 0.7824 0.7832 0.7750 0.7832 265,263 +0.01(+0.71%)
Mar 14, 2003 0.7692 0.7769 0.7692 0.7777 331,579 +0.01(+1.13%)
Mar 13, 2003 0.7729 0.7748 0.7666 0.7690 248,211 -0.00(-0.27%)
Mar 12, 2003 0.7703 0.7748 0.7679 0.7711 106,105 -0.00(-0.41%)
Mar 11, 2003 0.7719 0.7748 0.7703 0.7742 125,052 +0.00(+0.17%)
Mar 10, 2003 0.7772 0.7787 0.7677 0.7729 339,158 -0.00(-0.14%)
Mar 07, 2003 0.7653 0.7750 0.7653 0.7740 286,105 +0.01(+0.86%)
Mar 06, 2003 0.7679 0.7679 0.7645 0.7674 134,526 +0.00(+0.00%)
Mar 05, 2003 0.7579 0.7677 0.7579 0.7674 485,053 +0.01(+1.79%)
Mar 04, 2003 0.7513 0.7608 0.7510 0.7539 456,632 +0.00(+0.63%)
Mar 03, 2003 0.7563 0.7611 0.7455 0.7492 303,158 -0.00(-0.49%)
Feb 28, 2003 0.7468 0.7550 0.7439 0.7529 433,895 +0.01(+1.17%)
Feb 27, 2003 0.7368 0.7494 0.7368 0.7442 617,685 +0.01(+1.33%)
Feb 26, 2003 0.7323 0.7362 0.7297 0.7344 210,316 +0.00(+0.29%)
Feb 25, 2003 0.7323 0.7323 0.7238 0.7323 329,684 +0.00(+0.40%)
Feb 24, 2003 0.7252 0.7336 0.7252 0.7294 560,843 +0.01(+1.10%)
Feb 21, 2003 0.7246 0.7257 0.7202 0.7215 176,210 -0.00(-0.58%)
Feb 20, 2003 0.7165 0.7297 0.7165 0.7257 541,895 +0.01(+1.48%)
Feb 19, 2003 0.7191 0.7191 0.7151 0.7151 335,369 -0.01(-0.84%)
Feb 18, 2003 0.7199 0.7236 0.7133 0.7212 227,368 -0.00(-0.33%)
Feb 14, 2003 0.7204 0.7265 0.7204 0.7236 221,684 -0.00(-0.15%)
Feb 13, 2003 0.7149 0.7246 0.7149 0.7246 297,474 +0.01(+1.78%)
Feb 12, 2003 0.7209 0.7217 0.7099 0.7120 377,053 -0.01(-1.46%)
Feb 11, 2003 0.7172 0.7238 0.7146 0.7225 492,632 +0.00(+0.55%)
Feb 10, 2003 0.7207 0.7217 0.7130 0.7186 824,212 -0.00(-0.11%)
Feb 07, 2003 0.7186 0.7220 0.7180 0.7194 142,105 -0.00(-0.18%)
Feb 06, 2003 0.7178 0.7207 0.7157 0.7207 183,789 +0.00(+0.11%)
Feb 05, 2003 0.7204 0.7231 0.7165 0.7199 812,843 -0.00(-0.44%)
Feb 04, 2003 0.7323 0.7323 0.7228 0.7231 449,053 -0.01(-1.40%)
Feb 03, 2003 0.7347 0.7357 0.7323 0.7333 297,474 +0.00(+0.18%)
Jan 31, 2003 0.7349 0.7376 0.7283 0.7320 579,790 -0.00(-0.54%)
Jan 30, 2003 0.7521 0.7521 0.7339 0.7360 202,737 -0.02(-2.00%)
Jan 29, 2003 0.7410 0.7576 0.7410 0.7510 259,579 -0.00(-0.04%)
Jan 28, 2003 0.7402 0.7539 0.7402 0.7513 174,316 +0.01(+1.46%)
Jan 27, 2003 0.7389 0.7468 0.7365 0.7405 325,895 -0.00(-0.43%)
Jan 24, 2003 0.7457 0.7460 0.7407 0.7436 333,474 +0.00(+0.04%)
Jan 23, 2003 0.7392 0.7434 0.7384 0.7434 217,895 +0.01(+1.33%)
Jan 22, 2003 0.7267 0.7373 0.7267 0.7336 413,053 +0.01(+0.94%)
Jan 21, 2003 0.7257 0.7310 0.7249 0.7267 562,738 +0.00(+0.62%)
Jan 17, 2003 0.7297 0.7323 0.7209 0.7223 638,527 -0.01(-1.01%)
Jan 16, 2003 0.7376 0.7376 0.7281 0.7297 504,001 -0.00(-0.54%)
Jan 15, 2003 0.7283 0.7370 0.7283 0.7336 428,211 +0.01(+0.69%)
Jan 14, 2003 0.7281 0.7347 0.7278 0.7286 642,317 +0.00(+0.15%)
Jan 13, 2003 0.7339 0.7381 0.7273 0.7275 511,580 -0.01(-1.04%)
Jan 10, 2003 0.7389 0.7389 0.7273 0.7352 390,316 -0.00(-0.39%)
Jan 09, 2003 0.7349 0.7399 0.7349 0.7381 386,527 +0.00(+0.54%)
Jan 08, 2003 0.7410 0.7455 0.7315 0.7341 1,665,477 -0.01(-0.78%)
Jan 07, 2003 0.7405 0.7436 0.7384 0.7399 752,212 -0.00(-0.18%)
Jan 06, 2003 0.7362 0.7484 0.7357 0.7413 744,633 +0.01(+0.90%)
Jan 03, 2003 0.7323 0.7381 0.7315 0.7347 742,738 +0.01(+0.76%)
Jan 02, 2003 0.7215 0.7304 0.7178 0.7291 420,632 +0.01(+1.81%)
Dec 31, 2002 0.7138 0.7339 0.7138 0.7162 360,000 +0.00(+0.04%)
Dec 30, 2002 0.7146 0.7159 0.7070 0.7159 327,790 +0.00(+0.04%)
Dec 27, 2002 0.7151 0.7170 0.7120 0.7157 564,632 +0.00(+0.15%)
Dec 26, 2002 0.7180 0.7180 0.7091 0.7146 153,474 -0.00(-0.48%)
Dec 24, 2002 0.7231 0.7260 0.7178 0.7180 378,948 -0.00(-0.62%)
Dec 23, 2002 0.7178 0.7241 0.7178 0.7225 428,211 +0.01(+0.70%)
Dec 20, 2002 0.7217 0.7217 0.7146 0.7175 293,684 -0.00(-0.33%)
Dec 19, 2002 0.7215 0.7233 0.7178 0.7199 704,843 -0.00(-0.37%)
Dec 18, 2002 0.7310 0.7310 0.7107 0.7225 780,633 -0.01(-1.01%)
Dec 17, 2002 0.7238 0.7318 0.7238 0.7299 178,105 +0.01(+1.10%)
Dec 16, 2002 0.7180 0.7220 0.7120 0.7220 233,053 +0.00(+0.51%)
Dec 13, 2002 0.7180 0.7291 0.7172 0.7183 322,106 -0.00(-0.07%)
Dec 12, 2002 0.7257 0.7291 0.7175 0.7188 331,579 -0.01(-1.73%)
Dec 11, 2002 0.7304 0.7341 0.7257 0.7315 108,000 +0.00(+0.07%)
Dec 10, 2002 0.7257 0.7310 0.7178 0.7310 272,842 +0.00(+0.58%)
Dec 09, 2002 0.7236 0.7336 0.7207 0.7267 443,369 +0.01(+1.18%)
Dec 06, 2002 0.7180 0.7225 0.7180 0.7183 288,000 +0.00(+0.07%)
Dec 05, 2002 0.7114 0.7188 0.7064 0.7178 380,842 +0.01(+1.19%)
Dec 04, 2002 0.7022 0.7117 0.6988 0.7093 221,684 +0.01(+1.13%)
Dec 03, 2002 0.7151 0.7204 0.6980 0.7014 604,422 -0.02(-2.53%)
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.