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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 0.9256 0.9291 0.9066 0.9218 363,784 -0.01(-0.71%)
Apr 29, 2004 0.9132 0.9284 0.9132 0.9284 361,807 +0.03(+2.94%)
Apr 28, 2004 0.9203 0.9203 0.8965 0.9018 836,309 -0.03(-3.26%)
Apr 27, 2004 0.9446 0.9456 0.9266 0.9322 1,528,291 -0.01(-1.15%)
Apr 26, 2004 0.9448 0.9468 0.9405 0.9431 98,854 +0.00(+0.27%)
Apr 23, 2004 0.9408 0.9441 0.9362 0.9405 177,938 -0.01(-0.69%)
Apr 22, 2004 0.9443 0.9496 0.9433 0.9471 86,992 +0.00(+0.40%)
Apr 21, 2004 0.9433 0.9466 0.9420 0.9433 83,037 +0.00(+0.40%)
Apr 20, 2004 0.9431 0.9458 0.9395 0.9395 179,915 -0.01(-0.72%)
Apr 19, 2004 0.9420 0.9481 0.9420 0.9463 187,823 +0.00(+0.38%)
Apr 16, 2004 0.9484 0.9554 0.9405 0.9428 288,655 -0.01(-1.17%)
Apr 15, 2004 0.9585 0.9585 0.9425 0.9539 361,807 -0.01(-0.79%)
Apr 14, 2004 0.9863 0.9863 0.9577 0.9615 389,486 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9954 0.9972 154,213 -0.01(-1.43%)
Apr 12, 2004 1.019 1.019 1.011 1.012 383,555 -0.01(-0.72%)
Apr 08, 2004 1.024 1.026 1.016 1.019 128,510 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,938 +0.00(+0.46%)
Apr 06, 2004 1.034 1.041 1.028 1.038 112,694 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,853 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 608,944 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,555 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,319 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 345,990 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,624 +0.00(+0.32%)
Mar 26, 2004 1.047 1.051 1.032 1.040 529,860 +0.00(+0.15%)
Mar 25, 2004 1.023 1.042 1.023 1.038 166,075 +0.02(+1.63%)
Mar 24, 2004 1.031 1.031 1.009 1.021 276,792 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,132,873 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,248 -0.00(-0.37%)
Mar 19, 2004 1.040 1.047 1.038 1.038 96,877 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.043 164,098 +0.01(+0.56%)
Mar 17, 2004 1.017 1.037 1.015 1.037 417,166 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.019 235,273 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9921 0.9982 217,480 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9891 1.000 308,426 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.026 215,502 -0.01(-0.83%)
Mar 10, 2004 1.029 1.040 1.026 1.034 320,288 -0.00(-0.22%)
Mar 09, 2004 1.017 1.037 1.017 1.037 377,624 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.017 122,579 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,488 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,006 +0.01(+0.53%)
Mar 03, 2004 0.9800 1.001 0.9800 1.001 158,167 +0.02(+1.75%)
Mar 02, 2004 0.9863 0.9964 0.9835 0.9835 324,242 +0.00(+0.36%)
Mar 01, 2004 0.9830 0.9941 0.9714 0.9800 270,861 -0.00(-0.31%)
Feb 27, 2004 0.9643 0.9896 0.9635 0.9830 755,248 +0.02(+2.32%)
Feb 26, 2004 0.9572 0.9643 0.9570 0.9608 207,594 -0.00(-0.08%)
Feb 25, 2004 0.9676 0.9688 0.9597 0.9615 425,074 -0.01(-0.63%)
Feb 24, 2004 0.9663 0.9759 0.9663 0.9676 905,507 +0.00(+0.45%)
Feb 23, 2004 0.9618 0.9651 0.9610 0.9633 353,899 +0.00(+0.08%)
Feb 20, 2004 0.9711 0.9711 0.9539 0.9625 266,907 -0.01(-0.89%)
Feb 19, 2004 0.9694 0.9749 0.9686 0.9711 260,976 -0.00(-0.26%)
Feb 18, 2004 0.9888 0.9888 0.9729 0.9737 126,533 -0.02(-1.53%)
Feb 17, 2004 0.9914 0.9974 0.9843 0.9888 110,717 +0.01(+1.51%)
Feb 13, 2004 0.9805 0.9860 0.9706 0.9742 189,800 +0.00(+0.36%)
Feb 12, 2004 0.9772 0.9810 0.9706 0.9706 195,732 -0.01(-0.70%)
Feb 11, 2004 0.9767 0.9888 0.9737 0.9774 326,220 -0.00(-0.41%)
Feb 10, 2004 0.9888 0.9926 0.9797 0.9815 357,853 +0.00(+0.00%)
Feb 09, 2004 0.9742 0.9833 0.9739 0.9815 170,029 +0.01(+0.91%)
Feb 06, 2004 0.9686 0.9726 0.9683 0.9726 158,167 +0.01(+1.53%)
Feb 05, 2004 0.9661 0.9661 0.9580 0.9580 83,037 -0.00(-0.45%)
Feb 04, 2004 0.9565 0.9688 0.9565 0.9623 65,244 -0.01(-0.60%)
Feb 03, 2004 0.9800 0.9800 0.9668 0.9681 189,800 -0.01(-1.01%)
Feb 02, 2004 0.9699 0.9871 0.9686 0.9780 152,236 +0.01(+0.55%)
Jan 30, 2004 0.9888 0.9888 0.9635 0.9726 290,632 -0.01(-1.18%)
Jan 29, 2004 1.003 1.003 0.9825 0.9843 211,548 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9989 0.9994 116,648 -0.02(-1.96%)
Jan 27, 2004 1.014 1.040 1.014 1.019 247,136 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,579 +0.00(+0.10%)
Jan 23, 2004 1.019 1.019 1.006 1.011 199,686 -0.01(-1.43%)
Jan 22, 2004 1.024 1.027 1.020 1.026 122,579 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.016 1.019 355,876 -0.02(-1.71%)
Jan 20, 2004 1.048 1.048 1.034 1.037 122,579 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.048 150,258 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,266 +0.00(+0.31%)
Jan 14, 2004 1.060 1.060 1.046 1.049 81,060 -0.01(-1.22%)
Jan 13, 2004 1.065 1.070 1.061 1.062 55,358 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,541 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,304 +0.01(+1.03%)
Jan 08, 2004 1.056 1.060 1.055 1.057 100,831 +0.00(+0.36%)
Jan 07, 2004 1.053 1.057 1.053 1.054 122,579 -0.00(-0.10%)
Jan 06, 2004 1.056 1.056 1.039 1.055 255,044 -0.00(-0.22%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,265 -0.00(-0.33%)
Jan 02, 2004 1.046 1.060 1.046 1.060 179,915 +0.01(+1.31%)
Dec 31, 2003 1.047 1.049 1.045 1.047 19,770 +0.00(+0.12%)
Dec 30, 2003 1.047 1.054 1.043 1.045 98,854 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,748 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9618 1.038 13,839 -0.00(-0.24%)
Dec 24, 2003 1.012 1.041 1.012 1.041 110,717 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,381 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.015 1.024 262,953 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,594 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,342 -0.01(-0.97%)
Dec 17, 2003 1.017 1.022 1.014 1.022 61,289 -0.00(-0.39%)
Dec 16, 2003 1.031 1.033 1.025 1.026 166,075 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.028 1.028 79,083 -0.00(-0.17%)
Dec 12, 2003 1.026 1.030 1.020 1.029 494,272 +0.01(+1.24%)
Dec 11, 2003 0.9989 1.017 0.9984 1.017 237,250 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.017 320,288 -0.00(-0.47%)
Dec 09, 2003 1.027 1.027 1.019 1.021 138,396 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,221 +0.01(+0.87%)
Dec 05, 2003 1.020 1.023 1.020 1.021 33,610 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,174 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,312 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.028 75,129 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,807 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,793 -0.00(-0.36%)
Nov 26, 2003 1.043 1.046 1.041 1.043 154,213 +0.01(+0.66%)
Nov 25, 2003 1.037 1.039 1.035 1.036 245,159 +0.01(+0.52%)
Nov 24, 2003 1.041 1.041 1.031 1.031 168,052 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,403 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,265 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,244 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,427 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.023 1.023 77,106 -0.01(-0.62%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,946 -0.00(-0.42%)
Nov 13, 2003 1.032 1.038 1.032 1.033 59,312 +0.00(+0.34%)
Nov 12, 2003 1.027 1.035 1.030 1.030 130,488 +0.00(+0.30%)
Nov 11, 2003 1.024 1.027 1.023 1.027 43,496 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,861 +0.02(+1.83%)
Nov 07, 2003 1.008 1.011 1.008 1.011 83,037 +0.02(+1.68%)
Nov 06, 2003 0.9994 1.002 0.9921 0.9939 126,533 -0.01(-0.63%)
Nov 05, 2003 0.9896 1.007 1.000 1.000 183,869 -0.00(-0.18%)
Nov 04, 2003 0.9896 1.002 0.9896 1.002 223,411 +0.02(+1.98%)
Nov 03, 2003 0.9954 0.9954 0.9787 0.9825 132,465 -0.01(-1.04%)
Oct 31, 2003 0.9721 0.9964 0.9721 0.9929 310,403 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9787 0.9787 553,585 -0.02(-1.80%)
Oct 29, 2003 0.9911 0.9989 0.9795 0.9967 104,785 +0.01(+1.44%)
Oct 28, 2003 0.9769 0.9838 0.9769 0.9825 128,510 +0.01(+0.57%)
Oct 27, 2003 0.9747 0.9772 0.9724 0.9769 81,060 +0.00(+0.26%)
Oct 24, 2003 0.9805 0.9810 0.9744 0.9744 122,579 -0.01(-0.59%)
Oct 23, 2003 0.9840 0.9848 0.9802 0.9802 81,060 -0.01(-0.56%)
Oct 22, 2003 0.9812 0.9883 0.9812 0.9858 164,098 +0.01(+0.72%)
Oct 21, 2003 0.9711 0.9802 0.9706 0.9787 75,129 +0.01(+1.04%)
Oct 20, 2003 0.9754 0.9754 0.9686 0.9686 63,266 -0.00(-0.21%)
Oct 17, 2003 0.9716 0.9737 0.9706 0.9706 92,923 +0.00(+0.29%)
Oct 16, 2003 0.9559 0.9678 0.9648 0.9678 148,281 +0.01(+1.35%)
Oct 15, 2003 0.9537 0.9549 0.9537 0.9549 33,610 +0.00(+0.11%)
Oct 14, 2003 0.9534 0.9547 0.9514 0.9539 274,815 -0.00(-0.45%)
Oct 13, 2003 0.9504 0.9582 0.9532 0.9582 138,396 +0.01(+0.82%)
Oct 10, 2003 0.9345 0.9514 0.9345 0.9504 304,472 +0.02(+2.34%)
Oct 09, 2003 0.9322 0.9327 0.9253 0.9286 429,028 +0.00(+0.05%)
Oct 08, 2003 0.9352 0.9380 0.9327 0.9281 177,938 -0.01(-0.89%)
Oct 07, 2003 0.9393 0.9408 0.9365 0.9365 148,281 +0.01(+0.73%)
Oct 06, 2003 0.9104 0.9312 0.9104 0.9296 126,533 +0.02(+2.20%)
Oct 03, 2003 0.9127 0.9127 0.9114 0.9097 13,839 -0.00(-0.08%)
Oct 02, 2003 0.9079 0.9122 0.9079 0.9104 124,556 +0.01(+0.84%)
Oct 01, 2003 0.9006 0.9044 0.9006 0.9028 146,304 +0.00(+0.20%)
Sep 30, 2003 0.9076 0.9079 0.8978 0.9011 478,456 -0.00(-0.31%)
Sep 29, 2003 0.9028 0.9046 0.9028 0.9039 39,541 +0.00(+0.17%)
Sep 26, 2003 0.9016 0.9023 0.9016 0.9023 15,816 -0.00(-0.53%)
Sep 25, 2003 0.9183 0.9112 0.9066 0.9071 114,671 -0.01(-1.21%)
Sep 24, 2003 0.9208 0.9208 0.9173 0.9183 61,289 -0.00(-0.33%)
Sep 23, 2003 0.9168 0.9208 0.9112 0.9213 276,792 +0.00(+0.50%)
Sep 22, 2003 0.9307 0.9307 0.9168 0.9168 134,442 -0.01(-1.49%)
Sep 19, 2003 0.9390 0.9420 0.9342 0.9307 152,236 +0.01(+0.79%)
Sep 18, 2003 0.9183 0.9233 0.9183 0.9233 96,877 -0.01(-0.79%)
Sep 17, 2003 0.9327 0.9327 0.9291 0.9307 75,129 +0.01(+1.02%)
Sep 16, 2003 0.9205 0.9213 0.9173 0.9213 41,518 +0.00(+0.33%)
Sep 15, 2003 0.9087 0.9193 0.9087 0.9183 280,746 +0.00(+0.36%)
Sep 12, 2003 0.9170 0.9233 0.9150 0.9150 37,564 -0.00(-0.33%)
Sep 11, 2003 0.9211 0.9211 0.9145 0.9180 294,586 -0.01(-0.68%)
Sep 10, 2003 0.9251 0.9302 0.9243 0.9243 43,496 +0.00(+0.16%)
Sep 09, 2003 0.9264 0.9281 0.9216 0.9228 146,304 -0.00(-0.44%)
Sep 08, 2003 0.9365 0.9365 0.9261 0.9269 185,846 -0.02(-1.74%)
Sep 05, 2003 0.9453 0.9453 0.9388 0.9433 31,633 -0.00(-0.43%)
Sep 04, 2003 0.9547 0.9547 0.9370 0.9474 63,266 +0.00(+0.13%)
Sep 03, 2003 0.9334 0.9461 0.9334 0.9461 122,579 +0.02(+1.82%)
Sep 02, 2003 0.9243 0.9322 0.9208 0.9291 347,968 -0.00(-0.16%)
Aug 29, 2003 0.9259 0.9312 0.9259 0.9307 11,862 +0.01(+0.68%)
Aug 28, 2003 0.9233 0.9279 0.9188 0.9243 440,891 -0.00(-0.03%)
Aug 27, 2003 0.9266 0.9271 0.9221 0.9246 67,221 -0.02(-1.80%)
Aug 26, 2003 0.9289 0.9415 0.9289 0.9415 138,396 +0.02(+1.75%)
Aug 25, 2003 0.9269 0.9289 0.9253 0.9253 33,610 +0.00(+0.11%)
Aug 22, 2003 0.9205 0.9259 0.9205 0.9243 37,564 -0.00(-0.16%)
Aug 21, 2003 0.9231 0.9269 0.9221 0.9259 104,785 +0.00(+0.16%)
Aug 20, 2003 0.9223 0.9243 0.9216 0.9243 17,793 -0.00(-0.14%)
Aug 19, 2003 0.9256 0.9261 0.9236 0.9256 55,358 -0.00(-0.52%)
Aug 18, 2003 0.9345 0.9355 0.9304 0.9304 53,381 -0.00(-0.24%)
Aug 15, 2003 0.9342 0.9345 0.9327 0.9327 85,014 -0.00(-0.32%)
Aug 14, 2003 0.9375 0.9375 0.9339 0.9357 130,488 -0.01(-0.62%)
Aug 13, 2003 0.9408 0.9446 0.9390 0.9415 183,869 -0.00(-0.16%)
Aug 12, 2003 0.9408 0.9458 0.9345 0.9431 201,663 +0.00(+0.38%)
Aug 11, 2003 0.9155 0.9423 0.9137 0.9395 217,480 +0.03(+3.05%)
Aug 08, 2003 0.9008 0.9135 0.9008 0.9117 59,312 +0.01(+1.12%)
Aug 07, 2003 0.8930 0.9021 0.8930 0.9016 57,335 +0.01(+0.71%)
Aug 06, 2003 0.8839 0.9003 0.8801 0.8953 1,702,275 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9006 0.8912 0.8998 126,533 -0.01(-0.75%)
Aug 04, 2003 0.9097 0.9097 0.8978 0.9066 94,900 +0.00(+0.14%)
Aug 01, 2003 0.9061 0.9130 0.9054 0.9054 118,625 +0.00(+0.00%)
Jul 31, 2003 0.9066 0.9109 0.9008 0.9054 373,670 -0.00(-0.47%)
Jul 30, 2003 0.9130 0.9130 0.9054 0.9097 211,548 -0.01(-0.77%)
Jul 29, 2003 0.9317 0.9317 0.9168 0.9168 132,465 -0.01(-1.31%)
Jul 28, 2003 0.9226 0.9334 0.9226 0.9289 496,249 +0.01(+1.05%)
Jul 25, 2003 0.9137 0.9284 0.9137 0.9193 203,640 +0.01(+0.92%)
Jul 24, 2003 0.9066 0.9205 0.9028 0.9109 241,205 +0.01(+0.87%)
Jul 23, 2003 0.8937 0.9031 0.8937 0.9031 77,106 +0.01(+1.36%)
Jul 22, 2003 0.8965 0.8965 0.8907 0.8910 173,984 -0.01(-1.09%)
Jul 21, 2003 0.8930 0.9008 0.8930 0.9008 138,396 +0.01(+0.76%)
Jul 18, 2003 0.8940 0.8940 0.8897 0.8940 88,969 -0.01(-0.59%)
Jul 17, 2003 0.8990 0.9018 0.8990 0.8993 49,427 -0.00(-0.53%)
Jul 16, 2003 0.9031 0.9097 0.9016 0.9041 86,992 +0.00(+0.17%)
Jul 15, 2003 0.9013 0.9033 0.8993 0.9026 73,152 -0.01(-1.22%)
Jul 14, 2003 0.9066 0.9137 0.9066 0.9137 31,633 +0.01(+0.98%)
Jul 11, 2003 0.8998 0.9082 0.8998 0.9049 221,434 +0.01(+0.62%)
Jul 10, 2003 0.8980 0.8993 0.8947 0.8993 41,518 -0.01(-0.73%)
Jul 09, 2003 0.9003 0.9059 0.9001 0.9059 195,732 +0.00(+0.28%)
Jul 08, 2003 0.9160 0.9160 0.8998 0.9033 365,761 -0.02(-2.03%)
Jul 07, 2003 0.9130 0.9231 0.9094 0.9221 268,884 -0.00(-0.25%)
Jul 03, 2003 0.9162 0.9269 0.9127 0.9243 193,754 +0.01(+0.61%)
Jul 02, 2003 0.8958 0.9208 0.8947 0.9188 255,044 +0.02(+2.28%)
Jul 01, 2003 0.8996 0.8996 0.8983 0.8983 3,954 -0.00(-0.28%)
Jun 30, 2003 0.8874 0.9016 0.8811 0.9008 771,065 +0.01(+1.37%)
Jun 27, 2003 0.8776 0.8915 0.8722 0.8887 1,360,238 +0.01(+1.01%)
Jun 26, 2003 0.9003 0.9003 0.8763 0.8798 462,639 -0.02(-2.63%)
Jun 25, 2003 0.9028 0.9059 0.9008 0.9036 104,785 +0.00(+0.42%)
Jun 24, 2003 0.9011 0.9064 0.8902 0.8998 148,281 -0.00(-0.03%)
Jun 23, 2003 0.9117 0.9117 0.8990 0.9001 177,938 -0.01(-1.55%)
Jun 20, 2003 0.9180 0.9193 0.9069 0.9142 332,151 -0.01(-0.74%)
Jun 19, 2003 0.9256 0.9256 0.9076 0.9211 597,081 -0.01(-0.60%)
Jun 18, 2003 0.9264 0.9296 0.9251 0.9266 162,121 -0.00(-0.05%)
Jun 17, 2003 0.9213 0.9281 0.9193 0.9271 57,335 +0.01(+0.66%)
Jun 16, 2003 0.9168 0.9221 0.9087 0.9211 166,075 +0.00(+0.52%)
Jun 13, 2003 0.9160 0.9193 0.9054 0.9162 247,136 +0.01(+0.72%)
Jun 12, 2003 0.8953 0.9117 0.8953 0.9097 207,594 +0.01(+1.61%)
Jun 11, 2003 0.8945 0.8960 0.8851 0.8953 322,265 +0.00(+0.43%)
Jun 10, 2003 0.8740 0.8917 0.8700 0.8915 239,228 +0.02(+2.00%)
Jun 09, 2003 0.8758 0.8760 0.8735 0.8740 65,244 -0.00(-0.20%)
Jun 06, 2003 0.8788 0.8806 0.8755 0.8758 579,287 -0.00(-0.14%)
Jun 05, 2003 0.8715 0.8781 0.8710 0.8770 130,488 +0.01(+0.96%)
Jun 04, 2003 0.8609 0.8687 0.8609 0.8687 217,480 +0.01(+1.39%)
Jun 03, 2003 0.8581 0.8598 0.8427 0.8568 215,502 -0.00(-0.15%)
Jun 02, 2003 0.8624 0.8624 0.8530 0.8581 344,013 -0.01(-0.59%)
May 30, 2003 0.8611 0.8679 0.8588 0.8631 150,258 +0.00(+0.47%)
May 29, 2003 0.8472 0.8593 0.8472 0.8591 318,311 +0.01(+1.22%)
May 28, 2003 0.8654 0.8654 0.8480 0.8487 514,043 -0.03(-2.89%)
May 27, 2003 0.8730 0.8819 0.8649 0.8740 270,861 +0.00(+0.14%)
May 23, 2003 0.8702 0.8727 0.8598 0.8727 286,678 -0.00(-0.14%)
May 22, 2003 0.8851 0.8851 0.8720 0.8740 512,066 -0.01(-1.29%)
May 21, 2003 0.8824 0.8854 0.8755 0.8854 205,617 +0.00(+0.17%)
May 20, 2003 0.8700 0.8844 0.8629 0.8839 502,181 +0.01(+1.69%)
May 19, 2003 0.8662 0.8700 0.8649 0.8692 100,831 -0.01(-0.81%)
May 16, 2003 0.8649 0.8819 0.8649 0.8763 1,860,442 +0.03(+2.97%)
May 15, 2003 0.8487 0.8528 0.8470 0.8510 136,419 +0.00(+0.21%)
May 14, 2003 0.8444 0.8523 0.8424 0.8492 146,304 +0.01(+1.08%)
May 13, 2003 0.8194 0.8401 0.8194 0.8401 217,480 +0.02(+2.53%)
May 12, 2003 0.8184 0.8242 0.8181 0.8194 379,601 +0.00(+0.34%)
May 09, 2003 0.8095 0.8176 0.8095 0.8166 636,623 +0.01(+1.00%)
May 08, 2003 0.8042 0.8085 0.8014 0.8085 349,945 +0.01(+0.66%)
May 07, 2003 0.8035 0.8123 0.7997 0.8032 276,792 -0.00(-0.50%)
May 06, 2003 0.7928 0.8113 0.7928 0.8072 571,379 +0.01(+1.82%)
May 05, 2003 0.7870 0.7946 0.7870 0.7928 213,525 +0.01(+1.03%)
May 02, 2003 0.7837 0.7890 0.7749 0.7847 110,717 +0.00(+0.32%)
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.