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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing 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, 2003 0.9244 0.9246 0.9143 0.9177 469,805 -0.00(-0.31%)
Sep 29, 2003 0.9195 0.9213 0.9195 0.9205 38,826 +0.00(+0.17%)
Sep 26, 2003 0.9182 0.9190 0.9182 0.9190 15,530 -0.00(-0.53%)
Sep 25, 2003 0.9352 0.9280 0.9233 0.9238 112,598 -0.01(-1.21%)
Sep 24, 2003 0.9378 0.9378 0.9341 0.9352 60,181 -0.00(-0.33%)
Sep 23, 2003 0.9336 0.9378 0.9280 0.9383 271,788 +0.00(+0.50%)
Sep 22, 2003 0.9478 0.9478 0.9336 0.9336 132,011 -0.01(-1.49%)
Sep 19, 2003 0.9563 0.9594 0.9514 0.9478 149,483 +0.01(+0.79%)
Sep 18, 2003 0.9352 0.9403 0.9352 0.9403 95,125 -0.01(-0.79%)
Sep 17, 2003 0.9499 0.9499 0.9463 0.9478 73,771 +0.01(+1.02%)
Sep 16, 2003 0.9375 0.9383 0.9341 0.9383 40,768 +0.00(+0.33%)
Sep 15, 2003 0.9254 0.9362 0.9254 0.9352 275,671 +0.00(+0.36%)
Sep 12, 2003 0.9339 0.9403 0.9318 0.9318 36,885 -0.00(-0.33%)
Sep 11, 2003 0.9380 0.9380 0.9313 0.9349 289,260 -0.01(-0.68%)
Sep 10, 2003 0.9421 0.9473 0.9414 0.9414 42,709 +0.00(+0.16%)
Sep 09, 2003 0.9434 0.9452 0.9385 0.9398 143,659 -0.00(-0.44%)
Sep 08, 2003 0.9537 0.9537 0.9432 0.9439 182,486 -0.02(-1.74%)
Sep 05, 2003 0.9627 0.9627 0.9560 0.9607 31,061 -0.00(-0.43%)
Sep 04, 2003 0.9723 0.9723 0.9542 0.9648 62,123 +0.00(+0.13%)
Sep 03, 2003 0.9506 0.9635 0.9506 0.9635 120,363 +0.02(+1.82%)
Sep 02, 2003 0.9414 0.9493 0.9378 0.9463 341,676 -0.00(-0.16%)
Aug 29, 2003 0.9429 0.9483 0.9429 0.9478 11,648 +0.01(+0.68%)
Aug 28, 2003 0.9403 0.9450 0.9357 0.9414 432,920 -0.00(-0.03%)
Aug 27, 2003 0.9437 0.9442 0.9390 0.9416 66,005 -0.02(-1.80%)
Aug 26, 2003 0.9460 0.9589 0.9460 0.9589 135,894 +0.02(+1.75%)
Aug 25, 2003 0.9439 0.9460 0.9424 0.9424 33,002 +0.00(+0.11%)
Aug 22, 2003 0.9375 0.9429 0.9375 0.9414 36,885 -0.00(-0.16%)
Aug 21, 2003 0.9401 0.9439 0.9390 0.9429 102,891 +0.00(+0.16%)
Aug 20, 2003 0.9393 0.9414 0.9385 0.9414 17,472 -0.00(-0.14%)
Aug 19, 2003 0.9426 0.9432 0.9406 0.9426 54,357 -0.00(-0.52%)
Aug 18, 2003 0.9517 0.9527 0.9475 0.9475 52,416 -0.00(-0.24%)
Aug 15, 2003 0.9514 0.9517 0.9499 0.9499 83,477 -0.00(-0.32%)
Aug 14, 2003 0.9547 0.9547 0.9511 0.9529 128,128 -0.01(-0.62%)
Aug 13, 2003 0.9581 0.9620 0.9563 0.9589 180,545 -0.00(-0.16%)
Aug 12, 2003 0.9581 0.9632 0.9517 0.9604 198,017 +0.00(+0.38%)
Aug 11, 2003 0.9323 0.9596 0.9305 0.9568 213,548 +0.03(+3.05%)
Aug 08, 2003 0.9174 0.9303 0.9174 0.9285 58,240 +0.01(+1.12%)
Aug 07, 2003 0.9094 0.9187 0.9094 0.9182 56,299 +0.01(+0.71%)
Aug 06, 2003 0.9001 0.9169 0.8963 0.9117 1,671,499 -0.00(-0.51%)
Aug 05, 2003 0.9156 0.9171 0.9076 0.9164 124,246 -0.01(-0.75%)
Aug 04, 2003 0.9264 0.9264 0.9143 0.9233 93,184 +0.00(+0.14%)
Aug 01, 2003 0.9228 0.9298 0.9220 0.9220 116,480 +0.00(+0.00%)
Jul 31, 2003 0.9233 0.9277 0.9174 0.9220 366,914 -0.00(-0.47%)
Jul 30, 2003 0.9298 0.9298 0.9220 0.9264 207,724 -0.01(-0.77%)
Jul 29, 2003 0.9488 0.9488 0.9336 0.9336 130,070 -0.01(-1.31%)
Jul 28, 2003 0.9396 0.9506 0.9396 0.9460 487,277 +0.01(+1.05%)
Jul 25, 2003 0.9305 0.9455 0.9305 0.9362 199,958 +0.01(+0.92%)
Jul 24, 2003 0.9233 0.9375 0.9195 0.9277 236,844 +0.01(+0.87%)
Jul 23, 2003 0.9102 0.9197 0.9102 0.9197 75,712 +0.01(+1.36%)
Jul 22, 2003 0.9130 0.9130 0.9071 0.9074 170,838 -0.01(-1.09%)
Jul 21, 2003 0.9094 0.9174 0.9094 0.9174 135,894 +0.01(+0.76%)
Jul 18, 2003 0.9105 0.9105 0.9061 0.9105 87,360 -0.01(-0.59%)
Jul 17, 2003 0.9156 0.9184 0.9156 0.9159 48,533 -0.00(-0.53%)
Jul 16, 2003 0.9197 0.9264 0.9182 0.9208 85,419 +0.00(+0.17%)
Jul 15, 2003 0.9179 0.9200 0.9159 0.9192 71,829 -0.01(-1.22%)
Jul 14, 2003 0.9233 0.9305 0.9233 0.9305 31,061 +0.01(+0.98%)
Jul 11, 2003 0.9164 0.9249 0.9164 0.9215 217,430 +0.01(+0.62%)
Jul 10, 2003 0.9146 0.9159 0.9112 0.9159 40,768 -0.01(-0.73%)
Jul 09, 2003 0.9169 0.9226 0.9166 0.9226 192,193 +0.00(+0.28%)
Jul 08, 2003 0.9329 0.9329 0.9164 0.9200 359,149 -0.02(-2.03%)
Jul 07, 2003 0.9298 0.9401 0.9262 0.9390 264,023 -0.00(-0.25%)
Jul 03, 2003 0.9331 0.9439 0.9295 0.9414 190,251 +0.01(+0.61%)
Jul 02, 2003 0.9123 0.9378 0.9112 0.9357 250,433 +0.02(+2.28%)
Jul 01, 2003 0.9161 0.9161 0.9148 0.9148 3,882 -0.00(-0.28%)
Jun 30, 2003 0.9038 0.9182 0.8973 0.9174 757,125 +0.01(+1.37%)
Jun 27, 2003 0.8937 0.9079 0.8883 0.9050 1,335,646 +0.01(+1.01%)
Jun 26, 2003 0.9169 0.9169 0.8924 0.8960 454,275 -0.02(-2.63%)
Jun 25, 2003 0.9195 0.9226 0.9174 0.9202 102,891 +0.00(+0.42%)
Jun 24, 2003 0.9177 0.9231 0.9066 0.9164 145,600 -0.00(-0.03%)
Jun 23, 2003 0.9285 0.9285 0.9156 0.9166 174,721 -0.01(-1.55%)
Jun 20, 2003 0.9349 0.9362 0.9236 0.9311 326,146 -0.01(-0.74%)
Jun 19, 2003 0.9426 0.9426 0.9244 0.9380 586,286 -0.01(-0.60%)
Jun 18, 2003 0.9434 0.9468 0.9421 0.9437 159,190 -0.00(-0.05%)
Jun 17, 2003 0.9383 0.9452 0.9362 0.9442 56,299 +0.01(+0.66%)
Jun 16, 2003 0.9336 0.9390 0.9254 0.9380 163,073 +0.00(+0.52%)
Jun 13, 2003 0.9329 0.9362 0.9220 0.9331 242,668 +0.01(+0.72%)
Jun 12, 2003 0.9117 0.9285 0.9117 0.9264 203,841 +0.01(+1.61%)
Jun 11, 2003 0.9110 0.9125 0.9014 0.9117 316,439 +0.00(+0.43%)
Jun 10, 2003 0.8901 0.9081 0.8860 0.9079 234,902 +0.02(+2.00%)
Jun 09, 2003 0.8919 0.8922 0.8896 0.8901 64,064 -0.00(-0.20%)
Jun 06, 2003 0.8950 0.8968 0.8916 0.8919 568,814 -0.00(-0.14%)
Jun 05, 2003 0.8875 0.8942 0.8870 0.8932 128,128 +0.01(+0.96%)
Jun 04, 2003 0.8767 0.8847 0.8767 0.8847 213,548 +0.01(+1.39%)
Jun 03, 2003 0.8739 0.8757 0.8582 0.8726 211,606 -0.00(-0.15%)
Jun 02, 2003 0.8783 0.8783 0.8687 0.8739 337,794 -0.01(-0.59%)
May 30, 2003 0.8770 0.8839 0.8747 0.8790 147,542 +0.00(+0.47%)
May 29, 2003 0.8628 0.8752 0.8628 0.8749 312,556 +0.01(+1.22%)
May 28, 2003 0.8813 0.8813 0.8636 0.8643 504,750 -0.03(-2.89%)
May 27, 2003 0.8891 0.8981 0.8808 0.8901 265,964 +0.00(+0.14%)
May 23, 2003 0.8862 0.8888 0.8757 0.8888 281,495 -0.00(-0.14%)
May 22, 2003 0.9014 0.9014 0.8880 0.8901 502,808 -0.01(-1.29%)
May 21, 2003 0.8986 0.9017 0.8916 0.9017 201,900 +0.00(+0.17%)
May 20, 2003 0.8860 0.9007 0.8788 0.9001 493,101 +0.01(+1.69%)
May 19, 2003 0.8821 0.8860 0.8808 0.8852 99,008 -0.01(-0.81%)
May 16, 2003 0.8808 0.8981 0.8808 0.8924 1,826,806 +0.03(+2.97%)
May 15, 2003 0.8643 0.8685 0.8625 0.8667 133,952 +0.00(+0.21%)
May 14, 2003 0.8600 0.8680 0.8579 0.8649 143,659 +0.01(+1.08%)
May 13, 2003 0.8345 0.8556 0.8345 0.8556 213,548 +0.02(+2.53%)
May 12, 2003 0.8334 0.8394 0.8332 0.8345 372,738 +0.00(+0.34%)
May 09, 2003 0.8244 0.8327 0.8244 0.8316 625,113 +0.01(+1.00%)
May 08, 2003 0.8190 0.8234 0.8162 0.8234 343,618 +0.01(+0.66%)
May 07, 2003 0.8182 0.8273 0.8144 0.8180 271,788 -0.00(-0.50%)
May 06, 2003 0.8074 0.8262 0.8074 0.8221 561,049 +0.01(+1.82%)
May 05, 2003 0.8015 0.8092 0.8015 0.8074 209,665 +0.01(+1.03%)
May 02, 2003 0.7982 0.8036 0.7891 0.7992 108,715 +0.00(+0.32%)
May 01, 2003 0.7868 0.7974 0.7861 0.7966 297,026 +0.01(+1.74%)
Apr 30, 2003 0.7796 0.7855 0.7778 0.7830 328,087 +0.01(+0.86%)
Apr 29, 2003 0.7727 0.7778 0.7714 0.7763 66,005 +0.00(+0.33%)
Apr 28, 2003 0.7680 0.7773 0.7680 0.7737 172,779 +0.01(+1.14%)
Apr 25, 2003 0.7693 0.7709 0.7626 0.7649 108,715 -0.00(-0.17%)
Apr 24, 2003 0.7595 0.7691 0.7595 0.7662 106,774 +0.00(+0.54%)
Apr 23, 2003 0.7760 0.7760 0.7621 0.7621 347,501 -0.01(-1.14%)
Apr 22, 2003 0.7742 0.7786 0.7675 0.7709 252,375 +0.00(+0.37%)
Apr 21, 2003 0.7734 0.7742 0.7680 0.7680 176,662 -0.00(-0.40%)
Apr 17, 2003 0.7616 0.7719 0.7616 0.7711 87,360 +0.01(+1.63%)
Apr 16, 2003 0.7778 0.7778 0.7585 0.7588 411,565 -0.02(-2.22%)
Apr 15, 2003 0.7739 0.7837 0.7719 0.7760 196,075 +0.00(+0.17%)
Apr 14, 2003 0.7714 0.7768 0.7701 0.7747 126,187 +0.00(+0.30%)
Apr 11, 2003 0.7758 0.7763 0.7724 0.7724 104,832 -0.00(-0.43%)
Apr 10, 2003 0.7670 0.7776 0.7670 0.7758 100,950 +0.01(+1.38%)
Apr 09, 2003 0.7701 0.7701 0.7634 0.7652 182,486 -0.01(-0.74%)
Apr 08, 2003 0.7711 0.7711 0.7688 0.7709 54,357 -0.00(-0.07%)
Apr 07, 2003 0.7636 0.7719 0.7611 0.7714 130,070 +0.00(+0.57%)
Apr 04, 2003 0.7660 0.7683 0.7660 0.7670 71,829 -0.00(-0.07%)
Apr 03, 2003 0.7721 0.7721 0.7629 0.7675 106,774 -0.00(-0.10%)
Apr 02, 2003 0.7652 0.7714 0.7652 0.7683 232,961 +0.00(+0.61%)
Apr 01, 2003 0.7701 0.7701 0.7606 0.7636 262,081 -0.00(-0.50%)
Mar 31, 2003 0.7554 0.7724 0.7541 0.7675 112,598 +0.01(+1.60%)
Mar 28, 2003 0.7598 0.7598 0.7536 0.7554 75,712 -0.00(-0.07%)
Mar 27, 2003 0.7621 0.7621 0.7500 0.7559 976,497 -0.01(-1.24%)
Mar 26, 2003 0.7698 0.7711 0.7649 0.7654 454,275 -0.01(-0.93%)
Mar 25, 2003 0.7564 0.7732 0.7484 0.7727 392,151 +0.02(+2.56%)
Mar 24, 2003 0.7636 0.7647 0.7533 0.7533 166,955 -0.01(-0.78%)
Mar 21, 2003 0.7580 0.7634 0.7536 0.7593 599,876 -0.01(-0.67%)
Mar 20, 2003 0.7644 0.7698 0.7644 0.7644 275,671 +0.00(+0.07%)
Mar 19, 2003 0.7665 0.7665 0.7616 0.7639 201,900 -0.00(-0.30%)
Mar 18, 2003 0.7642 0.7675 0.7557 0.7662 590,169 +0.00(+0.24%)
Mar 17, 2003 0.7636 0.7644 0.7564 0.7644 271,788 +0.01(+0.71%)
Mar 14, 2003 0.7508 0.7582 0.7508 0.7590 339,735 +0.01(+1.13%)
Mar 13, 2003 0.7544 0.7562 0.7482 0.7505 254,316 -0.00(-0.27%)
Mar 12, 2003 0.7518 0.7562 0.7495 0.7526 108,715 -0.00(-0.41%)
Mar 11, 2003 0.7533 0.7562 0.7518 0.7557 128,128 +0.00(+0.17%)
Mar 10, 2003 0.7585 0.7600 0.7492 0.7544 347,501 -0.00(-0.14%)
Mar 07, 2003 0.7469 0.7564 0.7469 0.7554 293,143 +0.01(+0.86%)
Mar 06, 2003 0.7495 0.7495 0.7461 0.7490 137,835 +0.00(+0.00%)
Mar 05, 2003 0.7397 0.7492 0.7397 0.7490 496,984 +0.01(+1.79%)
Mar 04, 2003 0.7333 0.7425 0.7330 0.7358 467,864 +0.00(+0.63%)
Mar 03, 2003 0.7381 0.7428 0.7276 0.7312 310,615 -0.00(-0.49%)
Feb 28, 2003 0.7289 0.7369 0.7260 0.7348 444,568 +0.01(+1.17%)
Feb 27, 2003 0.7191 0.7315 0.7191 0.7263 632,878 +0.01(+1.33%)
Feb 26, 2003 0.7147 0.7186 0.7121 0.7168 215,489 +0.00(+0.29%)
Feb 25, 2003 0.7147 0.7147 0.7065 0.7147 337,794 +0.00(+0.40%)
Feb 24, 2003 0.7078 0.7160 0.7078 0.7119 574,638 +0.01(+1.10%)
Feb 21, 2003 0.7072 0.7083 0.7029 0.7042 180,545 -0.00(-0.58%)
Feb 20, 2003 0.6993 0.7121 0.6993 0.7083 555,225 +0.01(+1.48%)
Feb 19, 2003 0.7018 0.7018 0.6980 0.6980 343,618 -0.01(-0.84%)
Feb 18, 2003 0.7026 0.7062 0.6962 0.7039 232,961 -0.00(-0.33%)
Feb 14, 2003 0.7031 0.7090 0.7031 0.7062 227,137 -0.00(-0.15%)
Feb 13, 2003 0.6977 0.7072 0.6977 0.7072 304,791 +0.01(+1.78%)
Feb 12, 2003 0.7036 0.7044 0.6928 0.6949 386,327 -0.01(-1.46%)
Feb 11, 2003 0.7000 0.7065 0.6975 0.7052 504,750 +0.00(+0.55%)
Feb 10, 2003 0.7034 0.7044 0.6959 0.7013 844,485 -0.00(-0.11%)
Feb 07, 2003 0.7013 0.7047 0.7008 0.7021 145,600 -0.00(-0.18%)
Feb 06, 2003 0.7005 0.7034 0.6985 0.7034 188,310 +0.00(+0.11%)
Feb 05, 2003 0.7031 0.7057 0.6993 0.7026 832,837 -0.00(-0.44%)
Feb 04, 2003 0.7147 0.7147 0.7054 0.7057 460,099 -0.01(-1.40%)
Feb 03, 2003 0.7170 0.7181 0.7147 0.7157 304,791 +0.00(+0.18%)
Jan 31, 2003 0.7173 0.7199 0.7108 0.7145 594,052 -0.00(-0.54%)
Jan 30, 2003 0.7340 0.7340 0.7163 0.7183 207,724 -0.01(-2.00%)
Jan 29, 2003 0.7232 0.7394 0.7232 0.7330 265,964 -0.00(-0.04%)
Jan 28, 2003 0.7224 0.7358 0.7224 0.7333 178,603 +0.01(+1.46%)
Jan 27, 2003 0.7211 0.7289 0.7188 0.7227 333,911 -0.00(-0.43%)
Jan 24, 2003 0.7278 0.7281 0.7230 0.7258 341,676 +0.00(+0.04%)
Jan 23, 2003 0.7214 0.7255 0.7206 0.7255 223,254 +0.01(+1.33%)
Jan 22, 2003 0.7093 0.7196 0.7093 0.7160 423,213 +0.01(+0.94%)
Jan 21, 2003 0.7083 0.7134 0.7075 0.7093 576,579 +0.00(+0.62%)
Jan 17, 2003 0.7121 0.7147 0.7036 0.7049 654,233 -0.01(-1.01%)
Jan 16, 2003 0.7199 0.7199 0.7106 0.7121 516,398 -0.00(-0.54%)
Jan 15, 2003 0.7108 0.7193 0.7108 0.7160 438,744 +0.00(+0.69%)
Jan 14, 2003 0.7106 0.7170 0.7103 0.7111 658,116 +0.00(+0.15%)
Jan 13, 2003 0.7163 0.7204 0.7098 0.7101 524,163 -0.01(-1.04%)
Jan 10, 2003 0.7211 0.7211 0.7098 0.7175 399,917 -0.00(-0.39%)
Jan 09, 2003 0.7173 0.7222 0.7173 0.7204 396,034 +0.00(+0.54%)
Jan 08, 2003 0.7232 0.7276 0.7139 0.7165 1,706,443 -0.01(-0.78%)
Jan 07, 2003 0.7227 0.7258 0.7206 0.7222 770,714 -0.00(-0.18%)
Jan 06, 2003 0.7186 0.7304 0.7181 0.7235 762,949 +0.01(+0.90%)
Jan 03, 2003 0.7147 0.7204 0.7139 0.7170 761,007 +0.01(+0.76%)
Jan 02, 2003 0.7042 0.7129 0.7005 0.7116 430,978 +0.01(+1.81%)
Dec 31, 2002 0.6967 0.7163 0.6967 0.6990 368,855 +0.00(+0.04%)
Dec 30, 2002 0.6975 0.6987 0.6900 0.6987 335,852 +0.00(+0.04%)
Dec 27, 2002 0.6980 0.6998 0.6949 0.6985 578,521 +0.00(+0.15%)
Dec 26, 2002 0.7008 0.7008 0.6920 0.6975 157,249 -0.00(-0.48%)
Dec 24, 2002 0.7057 0.7085 0.7005 0.7008 388,269 -0.00(-0.62%)
Dec 23, 2002 0.7005 0.7067 0.7005 0.7052 438,744 +0.00(+0.70%)
Dec 20, 2002 0.7044 0.7044 0.6975 0.7003 300,908 -0.00(-0.33%)
Dec 19, 2002 0.7042 0.7060 0.7005 0.7026 722,180 -0.00(-0.37%)
Dec 18, 2002 0.7134 0.7134 0.6936 0.7052 799,834 -0.01(-1.01%)
Dec 17, 2002 0.7065 0.7142 0.7065 0.7124 182,486 +0.01(+1.10%)
Dec 16, 2002 0.7008 0.7047 0.6949 0.7047 238,785 +0.00(+0.51%)
Dec 13, 2002 0.7008 0.7116 0.7000 0.7011 330,028 -0.00(-0.07%)
Dec 12, 2002 0.7083 0.7116 0.7003 0.7016 339,735 -0.01(-1.73%)
Dec 11, 2002 0.7129 0.7165 0.7083 0.7139 110,656 +0.00(+0.07%)
Dec 10, 2002 0.7083 0.7134 0.7005 0.7134 279,553 +0.00(+0.58%)
Dec 09, 2002 0.7062 0.7160 0.7034 0.7093 454,275 +0.01(+1.18%)
Dec 06, 2002 0.7008 0.7052 0.7008 0.7011 295,084 +0.00(+0.07%)
Dec 05, 2002 0.6944 0.7016 0.6895 0.7005 390,210 +0.01(+1.19%)
Dec 04, 2002 0.6853 0.6946 0.6820 0.6923 227,137 +0.01(+1.13%)
Dec 03, 2002 0.6980 0.7031 0.6812 0.6846 619,289 -0.02(-2.53%)
Dec 02, 2002 0.7083 0.7083 0.6918 0.7023 326,146 -0.01(-1.12%)
Nov 29, 2002 0.7134 0.7157 0.7078 0.7103 102,891 -0.01(-0.76%)
Nov 27, 2002 0.7070 0.7181 0.7070 0.7157 83,477 +0.01(+1.20%)
Nov 26, 2002 0.7219 0.7227 0.7062 0.7072 166,955 -0.01(-1.86%)
Nov 25, 2002 0.7258 0.7302 0.7175 0.7206 229,078 -0.00(-0.18%)
Nov 22, 2002 0.7345 0.7345 0.7193 0.7219 761,007 -0.02(-2.06%)
Nov 21, 2002 0.7428 0.7451 0.7371 0.7371 320,322 -0.00(-0.52%)
Nov 20, 2002 0.7399 0.7412 0.7369 0.7410 120,363 +0.00(+0.10%)
Nov 19, 2002 0.7438 0.7446 0.7361 0.7402 495,043 -0.00(-0.10%)
Nov 18, 2002 0.7536 0.7546 0.7392 0.7410 273,729 -0.01(-1.67%)
Nov 15, 2002 0.7433 0.7557 0.7418 0.7536 203,841 +0.01(+1.07%)
Nov 14, 2002 0.7418 0.7490 0.7361 0.7456 192,193 +0.00(+0.00%)
Nov 13, 2002 0.7477 0.7477 0.7415 0.7456 170,838 -0.00(-0.21%)
Nov 12, 2002 0.7459 0.7531 0.7459 0.7472 331,970 +0.00(+0.17%)
Nov 11, 2002 0.7438 0.7459 0.7369 0.7459 110,656 +0.00(+0.00%)
Nov 08, 2002 0.7366 0.7459 0.7348 0.7459 269,847 +0.01(+1.61%)
Nov 07, 2002 0.7503 0.7539 0.7335 0.7340 448,451 -0.01(-1.69%)
Nov 06, 2002 0.7572 0.7575 0.7407 0.7466 421,272 -0.00(-0.55%)
Nov 05, 2002 0.7363 0.7528 0.7312 0.7508 1,640,437 +0.01(+1.22%)
Nov 04, 2002 0.7415 0.7544 0.7371 0.7418 366,914 -0.00(-0.03%)
Nov 01, 2002 0.7289 0.7423 0.7209 0.7420 211,606 +0.00(+0.59%)
Oct 31, 2002 0.7428 0.7505 0.7348 0.7376 469,805 -0.01(-0.69%)
Oct 30, 2002 0.7521 0.7521 0.7392 0.7428 12,618,751 -0.01(-0.86%)
Oct 29, 2002 0.7613 0.7613 0.7474 0.7492 229,078 -0.01(-1.76%)
Oct 28, 2002 0.7675 0.7721 0.7593 0.7626 607,641 -0.00(-0.64%)
Oct 25, 2002 0.7636 0.7675 0.7588 0.7675 100,950 +0.00(+0.44%)
Oct 24, 2002 0.7693 0.7698 0.7598 0.7642 143,659 -0.00(-0.54%)
Oct 23, 2002 0.7580 0.7696 0.7562 0.7683 120,363 +0.01(+1.39%)
Oct 22, 2002 0.7572 0.7639 0.7546 0.7577 582,403 -0.00(-0.10%)
Oct 21, 2002 0.7562 0.7595 0.7518 0.7585 310,615 -0.00(-0.51%)
Oct 18, 2002 0.7531 0.7624 0.7456 0.7624 392,151 +0.01(+0.89%)
Oct 17, 2002 0.7472 0.7557 0.7379 0.7557 739,652 +0.01(+1.14%)
Oct 16, 2002 0.7160 0.7472 0.7160 0.7472 456,216 +0.02(+2.58%)
Oct 15, 2002 0.7392 0.7448 0.7186 0.7284 13,589,425 -0.01(-0.77%)
Oct 14, 2002 0.7317 0.7343 0.7317 0.7340 83,477 +0.01(+1.10%)
Oct 11, 2002 0.7124 0.7284 0.7116 0.7260 283,436 +0.02(+2.58%)
Oct 10, 2002 0.7057 0.7098 0.7047 0.7078 271,788 -0.00(-0.47%)
Oct 09, 2002 0.7402 0.7402 0.7029 0.7111 1,157,042 -0.03(-3.86%)
Oct 08, 2002 0.7451 0.7513 0.7397 0.7397 1,007,558 -0.01(-0.73%)
Oct 07, 2002 0.7531 0.7546 0.7441 0.7451 203,841 -0.00(-0.48%)
Oct 04, 2002 0.7505 0.7582 0.7487 0.7487 320,322 -0.00(-0.10%)
Oct 03, 2002 0.7546 0.7546 0.7477 0.7495 8,930,193 -0.01(-0.68%)
Oct 02, 2002 0.7495 0.7546 0.7446 0.7546 467,864 +0.00(+0.45%)
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.