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

Enbridge (NY: ENB )

36.69 +0.34 (+0.95%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 6, 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, 2005 3.346 3.397 3.342 3.369 1,166,213 +0.03(+0.82%)
Sep 29, 2005 3.359 3.374 3.314 3.342 1,944,951 -0.01(-0.38%)
Sep 28, 2005 3.431 3.431 3.338 3.355 1,529,056 -0.06(-1.82%)
Sep 27, 2005 3.418 3.425 3.395 3.417 766,422 +0.00(+0.09%)
Sep 26, 2005 3.431 3.452 3.376 3.414 1,060,107 -0.01(-0.34%)
Sep 23, 2005 3.425 3.431 3.286 3.425 1,434,319 +0.09(+2.79%)
Sep 22, 2005 3.407 3.413 3.327 3.332 1,580,214 -0.05(-1.47%)
Sep 21, 2005 3.405 3.432 3.368 3.382 1,006,107 +0.00(+0.09%)
Sep 20, 2005 3.444 3.444 3.361 3.379 1,871,056 -0.05(-1.36%)
Sep 19, 2005 3.436 3.441 3.386 3.425 1,501,582 +0.09(+2.59%)
Sep 16, 2005 3.296 3.362 3.292 3.339 1,632,319 +0.05(+1.54%)
Sep 15, 2005 3.235 3.290 3.215 3.288 6,417,488 +0.05(+1.43%)
Sep 14, 2005 3.239 3.255 3.219 3.242 5,952,329 +0.01(+0.20%)
Sep 13, 2005 3.219 3.249 3.197 3.235 8,597,388 +0.02(+0.49%)
Sep 12, 2005 3.325 3.325 3.197 3.219 9,481,284 -0.01(-0.42%)
Sep 09, 2005 3.131 3.233 3.123 3.233 9,234,968 +0.13(+4.18%)
Sep 08, 2005 3.148 3.161 3.093 3.103 6,724,436 -0.04(-1.41%)
Sep 07, 2005 3.206 3.212 3.130 3.148 8,048,860 -0.06(-1.97%)
Sep 06, 2005 3.217 3.226 3.195 3.211 5,808,329 +0.02(+0.60%)
Sep 02, 2005 3.119 3.215 3.084 3.192 4,440,326 +0.07(+2.20%)
Sep 01, 2005 3.120 3.177 3.114 3.123 1,143,476 +0.00(+0.03%)
Aug 31, 2005 3.082 3.150 3.068 3.122 4,608,957 +0.05(+1.48%)
Aug 30, 2005 3.042 3.077 3.010 3.077 4,275,483 +0.03(+1.15%)
Aug 29, 2005 2.999 3.049 2.934 3.042 1,043,055 +0.06(+1.87%)
Aug 26, 2005 3.078 3.080 2.986 2.986 3,582,008 -0.09(-3.02%)
Aug 25, 2005 3.074 3.103 3.047 3.079 3,841,587 +0.01(+0.21%)
Aug 24, 2005 3.029 3.075 3.027 3.073 423,474 +0.05(+1.64%)
Aug 23, 2005 3.017 3.046 3.006 3.023 468,948 +0.02(+0.74%)
Aug 22, 2005 3.010 3.010 2.990 3.001 502,106 +0.01(+0.28%)
Aug 19, 2005 2.971 3.001 2.971 2.992 414,000 +0.03(+1.03%)
Aug 18, 2005 3.008 3.009 2.957 2.962 1,084,739 -0.05(-1.58%)
Aug 17, 2005 2.995 3.036 2.977 3.009 585,475 -0.00(-0.11%)
Aug 16, 2005 3.077 3.077 2.992 3.013 952,107 -0.06(-1.96%)
Aug 15, 2005 3.108 3.108 3.061 3.073 879,159 -0.03(-0.89%)
Aug 12, 2005 3.082 3.104 3.072 3.100 503,053 +0.02(+0.69%)
Aug 11, 2005 3.102 3.122 3.072 3.079 586,422 -0.03(-0.88%)
Aug 10, 2005 3.093 3.113 3.085 3.106 993,791 +0.01(+0.44%)
Aug 09, 2005 3.129 3.135 3.061 3.093 1,075,265 -0.02(-0.68%)
Aug 08, 2005 3.134 3.159 3.098 3.114 1,013,686 +0.00(+0.10%)
Aug 05, 2005 3.160 3.160 3.104 3.111 594,001 -0.05(-1.57%)
Aug 04, 2005 3.147 3.181 3.138 3.160 830,844 +0.03(+0.94%)
Aug 03, 2005 3.144 3.150 3.083 3.131 938,844 +0.00(+0.10%)
Aug 02, 2005 3.158 3.196 3.124 3.128 1,581,161 +0.09(+3.10%)
Aug 01, 2005 3.036 3.044 3.023 3.034 419,685 -0.01(-0.35%)
Jul 29, 2005 3.017 3.062 2.991 3.044 756,949 +0.02(+0.63%)
Jul 28, 2005 3.002 3.035 2.998 3.025 702,948 -0.02(-0.69%)
Jul 27, 2005 2.988 3.046 2.965 3.046 717,159 +0.05(+1.62%)
Jul 26, 2005 3.024 3.024 2.982 2.998 456,632 -0.03(-1.08%)
Jul 25, 2005 3.019 3.035 2.988 3.030 973,896 +0.02(+0.81%)
Jul 22, 2005 3.005 3.024 2.982 3.006 433,895 +0.01(+0.46%)
Jul 21, 2005 2.994 3.058 2.992 2.992 844,107 +0.00(+0.00%)
Jul 20, 2005 3.026 3.048 2.968 2.992 1,101,792 -0.03(-1.08%)
Jul 19, 2005 3.009 3.025 2.985 3.025 760,738 +0.01(+0.39%)
Jul 18, 2005 3.062 3.062 3.009 3.014 916,107 -0.02(-0.66%)
Jul 15, 2005 3.060 3.060 2.986 3.034 1,043,055 -0.01(-0.48%)
Jul 14, 2005 3.129 3.146 3.045 3.048 674,527 -0.06(-1.90%)
Jul 13, 2005 3.132 3.144 3.098 3.108 606,317 -0.04(-1.21%)
Jul 12, 2005 3.122 3.153 3.097 3.146 719,054 +0.05(+1.67%)
Jul 11, 2005 3.100 3.123 3.078 3.094 1,625,687 -0.01(-0.41%)
Jul 08, 2005 3.101 3.114 3.083 3.106 702,001 +0.02(+0.58%)
Jul 07, 2005 3.070 3.140 3.049 3.089 1,006,107 +0.02(+0.72%)
Jul 06, 2005 3.010 3.093 3.010 3.066 1,065,791 +0.06(+1.89%)
Jul 05, 2005 3.040 3.040 2.968 3.009 1,800,004 -0.08(-2.63%)
Jul 01, 2005 3.035 3.153 3.035 3.091 455,685 +0.08(+2.74%)
Jun 30, 2005 3.055 3.063 3.000 3.008 425,369 -0.05(-1.55%)
Jun 29, 2005 3.045 3.056 2.970 3.056 462,316 +0.03(+0.87%)
Jun 28, 2005 3.007 3.101 2.976 3.029 828,949 +0.03(+0.88%)
Jun 27, 2005 2.938 3.030 2.934 3.003 944,528 +0.08(+2.60%)
Jun 24, 2005 2.966 3.018 2.926 2.927 812,843 -0.04(-1.32%)
Jun 23, 2005 2.977 3.006 2.948 2.966 468,001 -0.02(-0.71%)
Jun 22, 2005 2.939 2.988 2.939 2.987 1,047,791 +0.05(+1.87%)
Jun 21, 2005 2.969 2.983 2.921 2.932 720,001 -0.03(-1.14%)
Jun 20, 2005 2.934 3.002 2.923 2.966 1,279,897 +0.04(+1.48%)
Jun 17, 2005 2.895 2.952 2.894 2.923 1,006,107 +0.03(+1.13%)
Jun 16, 2005 2.876 2.912 2.861 2.890 936,002 +0.03(+0.96%)
Jun 15, 2005 2.876 2.896 2.850 2.863 368,527 +0.02(+0.67%)
Jun 14, 2005 2.823 2.846 2.802 2.844 437,685 +0.01(+0.48%)
Jun 13, 2005 2.849 2.854 2.802 2.830 544,738 -0.00(-0.07%)
Jun 10, 2005 2.814 2.883 2.814 2.832 506,843 +0.02(+0.68%)
Jun 09, 2005 2.819 2.830 2.779 2.813 686,843 -0.01(-0.30%)
Jun 08, 2005 2.821 2.862 2.820 2.821 420,632 +0.01(+0.41%)
Jun 07, 2005 2.843 2.857 2.799 2.810 599,685 -0.03(-0.93%)
Jun 06, 2005 2.903 2.903 2.829 2.836 712,422 -0.02(-0.85%)
Jun 03, 2005 2.801 2.864 2.798 2.861 559,896 +0.07(+2.61%)
Jun 02, 2005 2.839 2.839 2.773 2.788 697,264 -0.05(-1.68%)
Jun 01, 2005 2.840 2.847 2.789 2.835 1,026,949 +0.01(+0.26%)
May 31, 2005 2.892 2.902 2.817 2.828 1,152,950 +1.39(+96.84%)
May 27, 2005 1.405 1.437 1.405 1.437 318,316 +0.03(+2.23%)
May 26, 2005 1.405 1.406 1.393 1.405 536,211 -0.00(-0.28%)
May 25, 2005 1.412 1.414 1.404 1.409 392,211 -0.00(-0.26%)
May 24, 2005 1.413 1.428 1.409 1.413 710,527 -0.00(-0.06%)
May 23, 2005 1.421 1.423 1.413 1.414 405,474 -0.00(-0.06%)
May 20, 2005 1.417 1.418 1.400 1.414 532,422 +0.00(+0.17%)
May 19, 2005 1.410 1.419 1.399 1.412 1,877,688 -1.41(-49.96%)
May 18, 2005 2.775 2.844 2.770 2.822 3,395,376 +0.06(+2.32%)
May 17, 2005 2.748 2.767 2.737 2.758 2,864,848 +0.01(+0.38%)
May 16, 2005 2.718 2.749 2.697 2.748 3,327,165 +0.04(+1.60%)
May 13, 2005 2.752 2.752 2.697 2.704 4,001,693 -0.07(-2.51%)
May 12, 2005 2.792 2.792 2.761 2.774 4,630,747 -0.03(-1.04%)
May 11, 2005 2.833 2.833 2.783 2.803 6,320,856 -0.03(-1.12%)
May 10, 2005 2.830 2.855 2.798 2.835 7,283,385 +0.01(+0.51%)
May 09, 2005 2.801 2.832 2.771 2.820 13,869,505 +0.07(+2.53%)
May 06, 2005 2.730 2.760 2.721 2.751 3,183,165 +0.03(+1.15%)
May 05, 2005 2.739 2.796 2.713 2.720 4,486,747 -0.01(-0.29%)
May 04, 2005 2.697 2.735 2.697 2.728 1,265,687 +0.03(+1.13%)
May 03, 2005 2.681 2.702 2.681 2.697 1,765,898 +0.01(+0.31%)
May 02, 2005 2.663 2.697 2.663 2.688 1,197,476 +0.03(+0.95%)
Apr 29, 2005 2.654 2.678 2.643 2.663 2,379,794 +0.02(+0.86%)
Apr 28, 2005 2.636 2.674 2.618 2.640 2,569,269 -0.00(-0.14%)
Apr 27, 2005 2.676 2.676 2.642 2.644 2,175,162 -0.03(-1.03%)
Apr 26, 2005 2.674 2.695 2.659 2.672 1,720,424 +0.00(+0.04%)
Apr 25, 2005 2.678 2.707 2.666 2.671 3,380,218 -0.01(-0.28%)
Apr 22, 2005 2.681 2.704 2.676 2.678 2,160,004 -0.00(-0.12%)
Apr 21, 2005 2.660 2.694 2.649 2.681 1,856,846 +0.02(+0.67%)
Apr 20, 2005 2.692 2.703 2.652 2.663 4,024,430 -0.04(-1.56%)
Apr 19, 2005 2.692 2.705 2.677 2.705 1,773,477 +0.02(+0.73%)
Apr 18, 2005 2.690 2.695 2.669 2.686 2,288,847 -0.01(-0.27%)
Apr 15, 2005 2.714 2.753 2.693 2.693 2,266,110 -0.02(-0.58%)
Apr 14, 2005 2.690 2.717 2.688 2.709 3,312,007 +0.02(+0.79%)
Apr 13, 2005 2.722 2.722 2.685 2.688 2,008,425 -0.04(-1.37%)
Apr 12, 2005 2.734 2.739 2.715 2.725 2,584,426 -0.01(-0.39%)
Apr 11, 2005 2.742 2.755 2.732 2.736 2,849,690 +0.00(+0.02%)
Apr 08, 2005 2.745 2.750 2.732 2.735 2,069,057 -0.01(-0.50%)
Apr 07, 2005 2.752 2.784 2.741 2.749 2,538,953 -0.01(-0.19%)
Apr 06, 2005 2.724 2.756 2.715 2.754 1,879,583 +0.02(+0.87%)
Apr 05, 2005 2.718 2.734 2.705 2.731 2,091,794 +0.01(+0.47%)
Apr 04, 2005 2.669 2.735 2.658 2.718 1,659,793 +0.04(+1.42%)
Apr 01, 2005 2.715 2.719 2.680 2.680 2,031,162 -0.04(-1.36%)
Mar 31, 2005 2.676 2.728 2.660 2.717 1,864,425 +0.07(+2.63%)
Mar 30, 2005 2.629 2.664 2.608 2.647 1,947,793 +0.02(+0.95%)
Mar 29, 2005 2.617 2.657 2.617 2.623 2,046,320 +0.01(+0.30%)
Mar 28, 2005 2.628 2.628 2.581 2.615 3,592,429 -0.01(-0.52%)
Mar 24, 2005 2.656 2.663 2.612 2.628 2,304,005 -0.02(-0.74%)
Mar 23, 2005 2.667 2.685 2.626 2.648 2,970,954 -0.04(-1.40%)
Mar 22, 2005 2.727 2.738 2.685 2.685 2,197,899 -0.02(-0.92%)
Mar 21, 2005 2.744 2.763 2.710 2.710 1,750,740 -0.04(-1.59%)
Mar 18, 2005 2.745 2.766 2.722 2.754 2,182,741 -0.00(-0.17%)
Mar 17, 2005 2.738 2.768 2.731 2.759 3,251,375 +0.04(+1.30%)
Mar 16, 2005 2.750 2.767 2.723 2.723 1,872,004 -0.02(-0.56%)
Mar 15, 2005 2.731 2.750 2.723 2.739 2,197,899 +0.02(+0.84%)
Mar 14, 2005 2.713 2.729 2.707 2.716 1,561,266 +0.00(+0.10%)
Mar 11, 2005 2.710 2.732 2.697 2.713 2,167,583 +0.01(+0.23%)
Mar 10, 2005 2.754 2.766 2.706 2.707 1,947,793 -0.05(-1.72%)
Mar 09, 2005 2.781 2.785 2.733 2.754 2,069,057 -0.02(-0.84%)
Mar 08, 2005 2.732 2.782 2.732 2.778 1,826,530 +0.07(+2.59%)
Mar 07, 2005 2.743 2.743 2.707 2.707 2,197,899 -0.04(-1.29%)
Mar 04, 2005 2.733 2.759 2.728 2.743 2,205,478 +0.03(+0.95%)
Mar 03, 2005 2.710 2.719 2.691 2.717 3,084,638 -0.00(-0.16%)
Mar 02, 2005 2.674 2.725 2.657 2.721 3,546,955 +0.07(+2.77%)
Mar 01, 2005 2.629 2.705 2.629 2.648 2,531,374 +0.03(+1.09%)
Feb 28, 2005 2.686 2.695 2.616 2.619 2,743,585 -0.03(-1.31%)
Feb 25, 2005 2.612 2.666 2.596 2.654 3,145,270 +0.04(+1.66%)
Feb 24, 2005 2.627 2.627 2.583 2.611 3,289,270 -0.04(-1.53%)
Feb 23, 2005 2.660 2.660 2.637 2.652 2,728,427 -0.04(-1.64%)
Feb 22, 2005 2.718 2.718 2.686 2.696 2,379,794 -0.03(-1.05%)
Feb 18, 2005 2.729 2.730 2.706 2.724 2,152,426 -0.01(-0.35%)
Feb 17, 2005 2.739 2.744 2.731 2.734 1,872,004 -0.00(-0.04%)
Feb 16, 2005 2.768 2.768 2.730 2.735 3,925,903 -0.03(-0.96%)
Feb 15, 2005 2.732 2.768 2.728 2.761 3,819,798 +0.02(+0.89%)
Feb 14, 2005 2.696 2.738 2.693 2.737 1,288,424 +0.04(+1.61%)
Feb 11, 2005 2.709 2.726 2.692 2.694 1,523,371 -0.04(-1.33%)
Feb 10, 2005 2.717 2.747 2.713 2.730 1,599,161 +0.01(+0.33%)
Feb 09, 2005 2.684 2.725 2.684 2.721 2,038,741 +0.02(+0.84%)
Feb 08, 2005 2.684 2.710 2.674 2.699 1,212,634 +0.01(+0.53%)
Feb 07, 2005 2.672 2.693 2.671 2.684 1,477,898 -0.02(-0.76%)
Feb 04, 2005 2.699 2.706 2.670 2.705 2,501,058 -0.01(-0.27%)
Feb 03, 2005 2.703 2.714 2.692 2.712 1,697,688 -0.00(-0.06%)
Feb 02, 2005 2.722 2.729 2.697 2.714 1,955,372 -0.03(-0.96%)
Feb 01, 2005 2.660 2.764 2.653 2.740 3,660,639 +0.07(+2.51%)
Jan 31, 2005 2.664 2.677 2.626 2.673 3,304,428 +0.01(+0.34%)
Jan 28, 2005 2.636 2.665 2.632 2.664 3,653,060 +0.03(+0.96%)
Jan 27, 2005 2.597 2.660 2.594 2.639 5,600,854 +0.02(+0.89%)
Jan 26, 2005 2.544 2.628 2.544 2.616 4,873,274 +0.09(+3.47%)
Jan 25, 2005 2.543 2.548 2.523 2.528 3,130,112 -0.03(-1.01%)
Jan 24, 2005 2.577 2.577 2.547 2.554 1,576,424 -0.03(-1.33%)
Jan 21, 2005 2.544 2.589 2.536 2.588 1,341,476 +0.06(+2.25%)
Jan 20, 2005 2.535 2.538 2.515 2.531 1,356,634 -0.01(-0.48%)
Jan 19, 2005 2.539 2.545 2.532 2.543 3,410,534 +0.00(+0.19%)
Jan 18, 2005 2.559 2.559 2.525 2.539 8,533,914 -0.01(-0.56%)
Jan 14, 2005 2.549 2.568 2.544 2.553 3,865,271 -0.03(-1.33%)
Jan 13, 2005 2.599 2.599 2.583 2.587 2,516,216 -0.01(-0.57%)
Jan 12, 2005 2.589 2.617 2.589 2.602 1,265,687 +0.04(+1.48%)
Jan 11, 2005 2.545 2.576 2.545 2.564 2,167,583 +0.02(+0.73%)
Jan 10, 2005 2.549 2.560 2.537 2.545 2,190,320 +0.00(+0.15%)
Jan 07, 2005 2.512 2.550 2.449 2.542 3,168,007 +0.05(+2.01%)
Jan 06, 2005 2.494 2.503 2.483 2.492 1,530,950 -0.01(-0.36%)
Jan 05, 2005 2.549 2.549 2.498 2.501 1,796,214 -0.07(-2.67%)
Jan 04, 2005 2.597 2.597 2.542 2.569 1,834,109 -0.04(-1.70%)
Jan 03, 2005 2.607 2.620 2.605 2.614 636,633 -0.01(-0.52%)
Dec 31, 2004 2.602 2.638 2.602 2.627 1,902,320 +0.04(+1.47%)
Dec 30, 2004 2.561 2.601 2.557 2.589 1,591,582 +0.03(+1.13%)
Dec 29, 2004 2.605 2.605 2.560 2.560 2,016,004 -0.04(-1.70%)
Dec 28, 2004 2.592 2.612 2.579 2.605 1,242,950 +0.02(+0.76%)
Dec 27, 2004 2.560 2.586 2.558 2.585 310,737 +0.03(+1.26%)
Dec 23, 2004 2.520 2.554 2.517 2.553 1,599,161 +0.04(+1.47%)
Dec 22, 2004 2.529 2.541 2.506 2.516 1,485,477 -0.02(-0.89%)
Dec 21, 2004 2.531 2.549 2.526 2.539 1,553,687 +0.01(+0.38%)
Dec 20, 2004 2.515 2.530 2.506 2.529 3,137,691 +0.02(+0.88%)
Dec 17, 2004 2.508 2.524 2.498 2.507 2,531,374 -0.01(-0.31%)
Dec 16, 2004 2.505 2.524 2.497 2.515 2,076,636 -0.02(-0.77%)
Dec 15, 2004 2.431 2.546 2.431 2.534 2,622,321 +0.10(+4.14%)
Dec 14, 2004 2.406 2.434 2.391 2.434 2,963,375 +0.03(+1.18%)
Dec 13, 2004 2.418 2.436 2.401 2.405 4,736,853 -0.02(-0.74%)
Dec 10, 2004 2.422 2.444 2.410 2.423 4,789,905 -0.02(-0.86%)
Dec 09, 2004 2.472 2.480 2.444 2.444 1,606,740 -0.03(-1.26%)
Dec 08, 2004 2.473 2.478 2.443 2.475 9,420,653 -0.00(-0.17%)
Dec 07, 2004 2.469 2.493 2.447 2.479 2,599,584 -0.01(-0.59%)
Dec 06, 2004 2.510 2.510 2.494 2.494 970,107 -0.02(-0.94%)
Dec 03, 2004 2.550 2.554 2.509 2.518 2,645,058 -0.04(-1.45%)
Dec 02, 2004 2.546 2.559 2.529 2.555 2,561,690 +0.01(+0.35%)
Dec 01, 2004 2.528 2.564 2.528 2.546 1,803,793 -0.01(-0.54%)
Nov 30, 2004 2.507 2.573 2.507 2.560 2,781,480 +0.04(+1.55%)
Nov 29, 2004 2.502 2.521 2.492 2.521 2,523,795 +0.01(+0.44%)
Nov 26, 2004 2.500 2.513 2.497 2.510 644,212 +0.02(+0.81%)
Nov 24, 2004 2.465 2.495 2.465 2.490 1,720,424 +0.03(+1.16%)
Nov 23, 2004 2.459 2.469 2.453 2.461 1,879,583 +0.00(+0.17%)
Nov 22, 2004 2.453 2.463 2.447 2.457 1,523,371 +0.00(+0.17%)
Nov 19, 2004 2.380 2.453 2.380 2.453 2,091,794 +0.08(+3.50%)
Nov 18, 2004 2.391 2.391 2.359 2.370 7,495,596 +0.00(+0.20%)
Nov 17, 2004 2.376 2.381 2.359 2.365 2,084,215 +0.03(+1.40%)
Nov 16, 2004 2.324 2.338 2.324 2.332 1,023,160 +0.01(+0.32%)
Nov 15, 2004 2.324 2.335 2.311 2.325 1,379,371 -0.00(-0.09%)
Nov 12, 2004 2.313 2.335 2.303 2.327 742,738 +0.03(+1.19%)
Nov 11, 2004 2.269 2.303 2.269 2.300 242,526 +0.03(+1.44%)
Nov 10, 2004 2.269 2.276 2.255 2.267 576,001 -0.01(-0.51%)
Nov 09, 2004 2.282 2.285 2.270 2.278 1,561,266 -0.01(-0.51%)
Nov 08, 2004 2.281 2.294 2.279 2.290 3,213,481 +0.01(+0.44%)
Nov 05, 2004 2.269 2.281 2.263 2.280 750,317 +0.03(+1.15%)
Nov 04, 2004 2.276 2.281 2.250 2.254 1,750,740 -0.01(-0.30%)
Nov 03, 2004 2.256 2.275 2.256 2.261 864,001 +0.02(+1.01%)
Nov 02, 2004 2.251 2.252 2.231 2.238 4,100,219 -0.02(-0.80%)
Nov 01, 2004 2.264 2.264 2.241 2.256 2,933,059 -0.03(-1.52%)
Oct 29, 2004 2.242 2.291 2.242 2.291 2,561,690 +0.05(+2.19%)
Oct 28, 2004 2.224 2.244 2.217 2.242 1,296,002 +0.03(+1.19%)
Oct 27, 2004 2.236 2.241 2.216 2.216 3,236,217 -0.02(-0.92%)
Oct 26, 2004 2.228 2.240 2.209 2.236 742,738 +0.01(+0.36%)
Oct 25, 2004 2.227 2.229 2.202 2.228 1,045,897 +0.02(+1.05%)
Oct 22, 2004 2.198 2.216 2.190 2.205 939,791 +0.00(+0.12%)
Oct 21, 2004 2.191 2.206 2.191 2.202 1,333,897 +0.01(+0.68%)
Oct 20, 2004 2.174 2.205 2.174 2.188 500,211 +0.02(+0.80%)
Oct 19, 2004 2.177 2.189 2.169 2.170 515,369 -0.01(-0.32%)
Oct 18, 2004 2.192 2.196 2.174 2.177 803,370 -0.02(-0.96%)
Oct 15, 2004 2.213 2.213 2.190 2.198 5,752,434 -0.01(-0.60%)
Oct 14, 2004 2.212 2.234 2.207 2.211 5,487,170 +0.00(+0.22%)
Oct 13, 2004 2.168 2.210 2.159 2.207 2,228,215 +0.03(+1.31%)
Oct 12, 2004 2.183 2.184 2.174 2.178 2,053,899 +0.00(+0.00%)
Oct 11, 2004 2.168 2.178 2.168 2.178 106,105 +0.01(+0.39%)
Oct 08, 2004 2.179 2.200 2.170 2.170 2,455,584 +0.01(+0.54%)
Oct 07, 2004 2.170 2.183 2.156 2.158 2,538,953 -0.01(-0.61%)
Oct 06, 2004 2.173 2.175 2.148 2.171 1,841,688 -0.01(-0.44%)
Oct 05, 2004 2.204 2.204 2.180 2.181 3,690,955 -0.03(-1.31%)
Oct 04, 2004 2.198 2.221 2.193 2.210 2,129,689 -0.00(-0.19%)
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.