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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2005 3.130 3.160 3.087 3.104 4,209,016 +0.09(+2.88%)
Oct 28, 2005 3.047 3.064 3.012 3.017 847,340 -0.01(-0.23%)
Oct 27, 2005 2.992 3.053 2.974 3.024 1,185,485 +0.03(+1.08%)
Oct 26, 2005 3.027 3.048 2.976 2.992 1,298,200 -0.04(-1.17%)
Oct 25, 2005 2.999 3.052 2.994 3.027 1,395,095 +0.04(+1.49%)
Oct 24, 2005 2.937 2.991 2.914 2.983 1,482,103 +0.05(+1.55%)
Oct 21, 2005 2.905 2.960 2.847 2.937 1,638,322 +0.01(+0.24%)
Oct 20, 2005 2.958 2.964 2.903 2.930 2,012,062 -0.02(-0.62%)
Oct 19, 2005 2.913 2.949 2.868 2.948 1,644,255 +0.04(+1.29%)
Oct 18, 2005 2.947 2.947 2.896 2.911 1,762,902 -0.06(-2.14%)
Oct 17, 2005 3.004 3.031 2.955 2.975 1,642,277 +0.01(+0.38%)
Oct 14, 2005 2.963 2.975 2.936 2.963 1,773,778 +0.00(+0.14%)
Oct 13, 2005 3.036 3.045 2.929 2.959 3,054,181 -0.10(-3.34%)
Oct 12, 2005 3.095 3.097 3.048 3.062 2,454,023 +0.03(+1.00%)
Oct 11, 2005 3.062 3.068 3.012 3.031 1,442,554 -0.03(-0.96%)
Oct 10, 2005 3.065 3.085 3.036 3.061 621,910 +0.01(+0.33%)
Oct 07, 2005 3.059 3.102 2.990 3.050 1,933,952 +0.02(+0.53%)
Oct 06, 2005 3.049 3.076 2.932 3.034 2,837,650 -0.03(-0.99%)
Oct 05, 2005 3.158 3.161 3.054 3.065 1,218,113 -0.09(-2.92%)
Oct 04, 2005 3.216 3.216 3.150 3.157 1,101,443 -0.04(-1.39%)
Oct 03, 2005 3.247 3.250 3.188 3.201 937,314 -0.03(-0.85%)
Sep 30, 2005 3.206 3.255 3.202 3.228 1,217,124 +0.03(+0.82%)
Sep 29, 2005 3.218 3.232 3.176 3.202 2,029,859 -0.01(-0.38%)
Sep 28, 2005 3.287 3.287 3.198 3.214 1,595,807 -0.06(-1.82%)
Sep 27, 2005 3.275 3.282 3.253 3.274 799,881 +0.00(+0.09%)
Sep 26, 2005 3.287 3.307 3.234 3.271 1,106,387 -0.01(-0.34%)
Sep 23, 2005 3.282 3.287 3.148 3.282 1,496,934 +0.09(+2.79%)
Sep 22, 2005 3.265 3.270 3.188 3.193 1,649,198 -0.05(-1.47%)
Sep 21, 2005 3.263 3.288 3.227 3.241 1,050,029 +0.00(+0.09%)
Sep 20, 2005 3.300 3.300 3.220 3.237 1,952,738 -0.04(-1.36%)
Sep 19, 2005 3.292 3.297 3.245 3.282 1,567,134 +0.08(+2.59%)
Sep 16, 2005 3.159 3.221 3.155 3.199 1,703,578 +0.05(+1.54%)
Sep 15, 2005 3.100 3.153 3.081 3.151 6,697,645 +0.04(+1.43%)
Sep 14, 2005 3.104 3.119 3.085 3.106 6,212,180 +0.01(+0.20%)
Sep 13, 2005 3.085 3.113 3.064 3.100 8,972,709 +0.02(+0.49%)
Sep 12, 2005 3.186 3.186 3.064 3.085 9,895,193 -0.01(-0.42%)
Sep 09, 2005 3.000 3.098 2.993 3.098 9,638,123 +0.12(+4.18%)
Sep 08, 2005 3.016 3.029 2.963 2.974 7,017,993 -0.04(-1.41%)
Sep 07, 2005 3.072 3.078 2.999 3.016 8,400,235 -0.06(-1.97%)
Sep 06, 2005 3.083 3.091 3.062 3.077 6,061,893 +0.02(+0.60%)
Sep 02, 2005 2.989 3.081 2.955 3.058 4,634,169 +0.07(+2.20%)
Sep 01, 2005 2.990 3.044 2.984 2.993 1,193,395 +0.00(+0.03%)
Aug 31, 2005 2.953 3.018 2.940 2.992 4,810,163 +0.04(+1.48%)
Aug 30, 2005 2.915 2.948 2.885 2.948 4,462,130 +0.03(+1.14%)
Aug 29, 2005 2.873 2.922 2.812 2.915 1,088,589 +0.05(+1.87%)
Aug 26, 2005 2.949 2.951 2.861 2.861 3,738,381 -0.09(-3.02%)
Aug 25, 2005 2.945 2.974 2.920 2.950 4,009,293 +0.01(+0.21%)
Aug 24, 2005 2.903 2.946 2.901 2.944 441,961 +0.05(+1.64%)
Aug 23, 2005 2.891 2.919 2.880 2.897 489,420 +0.02(+0.74%)
Aug 22, 2005 2.885 2.885 2.865 2.875 524,026 +0.01(+0.28%)
Aug 19, 2005 2.847 2.875 2.847 2.867 432,074 +0.03(+1.03%)
Aug 18, 2005 2.882 2.884 2.833 2.838 1,132,093 -0.05(-1.58%)
Aug 17, 2005 2.869 2.909 2.852 2.884 611,034 -0.00(-0.11%)
Aug 16, 2005 2.948 2.948 2.867 2.887 993,671 -0.06(-1.96%)
Aug 15, 2005 2.978 2.978 2.933 2.944 917,539 -0.03(-0.89%)
Aug 12, 2005 2.953 2.975 2.943 2.970 525,014 +0.02(+0.69%)
Aug 11, 2005 2.973 2.992 2.943 2.950 612,022 -0.03(-0.88%)
Aug 10, 2005 2.963 2.983 2.956 2.977 1,037,175 +0.01(+0.44%)
Aug 09, 2005 2.998 3.004 2.933 2.963 1,122,206 -0.02(-0.68%)
Aug 08, 2005 3.003 3.027 2.968 2.984 1,057,939 +0.00(+0.10%)
Aug 05, 2005 3.028 3.028 2.975 2.981 619,932 -0.05(-1.57%)
Aug 04, 2005 3.015 3.048 3.007 3.028 867,114 +0.03(+0.94%)
Aug 03, 2005 3.013 3.018 2.954 3.000 979,829 +0.00(+0.10%)
Aug 02, 2005 3.026 3.063 2.994 2.997 1,650,187 +0.09(+3.10%)
Aug 01, 2005 2.909 2.917 2.897 2.907 438,006 -0.01(-0.35%)
Jul 29, 2005 2.891 2.934 2.866 2.917 789,993 +0.02(+0.63%)
Jul 28, 2005 2.876 2.908 2.872 2.899 733,636 -0.02(-0.69%)
Jul 27, 2005 2.863 2.919 2.841 2.919 748,467 +0.05(+1.62%)
Jul 26, 2005 2.898 2.898 2.857 2.872 476,567 -0.03(-1.08%)
Jul 25, 2005 2.893 2.908 2.863 2.904 1,016,412 +0.02(+0.81%)
Jul 22, 2005 2.879 2.898 2.857 2.880 452,837 +0.01(+0.46%)
Jul 21, 2005 2.868 2.930 2.867 2.867 880,956 +0.00(+0.00%)
Jul 20, 2005 2.900 2.921 2.844 2.867 1,149,891 -0.03(-1.08%)
Jul 19, 2005 2.884 2.899 2.860 2.899 793,948 +0.01(+0.39%)
Jul 18, 2005 2.934 2.934 2.884 2.888 956,100 -0.02(-0.66%)
Jul 15, 2005 2.932 2.932 2.861 2.907 1,088,589 -0.01(-0.48%)
Jul 14, 2005 2.998 3.014 2.918 2.921 703,974 -0.06(-1.90%)
Jul 13, 2005 3.001 3.013 2.968 2.978 632,786 -0.04(-1.21%)
Jul 12, 2005 2.992 3.021 2.967 3.014 750,444 +0.05(+1.67%)
Jul 11, 2005 2.970 2.993 2.949 2.964 1,696,657 -0.01(-0.41%)
Jul 08, 2005 2.971 2.984 2.954 2.977 732,647 +0.02(+0.58%)
Jul 07, 2005 2.941 3.009 2.922 2.959 1,050,029 +0.02(+0.72%)
Jul 06, 2005 2.885 2.963 2.885 2.938 1,112,319 +0.05(+1.89%)
Jul 05, 2005 2.913 2.913 2.844 2.884 1,878,583 -0.08(-2.63%)
Jul 01, 2005 2.908 3.021 2.908 2.961 475,578 +0.08(+2.74%)
Jun 30, 2005 2.927 2.935 2.874 2.882 443,939 -0.05(-1.55%)
Jun 29, 2005 2.918 2.928 2.846 2.928 482,499 +0.03(+0.87%)
Jun 28, 2005 2.881 2.971 2.851 2.903 865,137 +0.03(+0.88%)
Jun 27, 2005 2.815 2.904 2.812 2.877 985,762 +0.07(+2.60%)
Jun 24, 2005 2.842 2.892 2.804 2.805 848,328 -0.04(-1.32%)
Jun 23, 2005 2.852 2.880 2.825 2.842 488,431 -0.02(-0.71%)
Jun 22, 2005 2.816 2.863 2.816 2.862 1,093,533 +0.05(+1.87%)
Jun 21, 2005 2.845 2.858 2.799 2.810 751,433 -0.03(-1.14%)
Jun 20, 2005 2.812 2.876 2.801 2.842 1,335,771 +0.04(+1.48%)
Jun 17, 2005 2.774 2.829 2.773 2.801 1,050,029 +0.03(+1.13%)
Jun 16, 2005 2.756 2.790 2.741 2.769 976,863 +0.03(+0.96%)
Jun 15, 2005 2.756 2.775 2.731 2.743 384,615 +0.02(+0.67%)
Jun 14, 2005 2.704 2.727 2.685 2.725 456,792 +0.01(+0.48%)
Jun 13, 2005 2.730 2.735 2.685 2.712 568,518 -0.00(-0.07%)
Jun 10, 2005 2.696 2.762 2.696 2.714 528,969 +0.02(+0.68%)
Jun 09, 2005 2.701 2.712 2.663 2.695 716,828 -0.01(-0.30%)
Jun 08, 2005 2.703 2.742 2.702 2.703 438,995 +0.01(+0.41%)
Jun 07, 2005 2.724 2.738 2.682 2.692 625,865 -0.03(-0.93%)
Jun 06, 2005 2.781 2.781 2.711 2.718 743,523 -0.02(-0.85%)
Jun 03, 2005 2.684 2.744 2.681 2.741 584,338 +0.07(+2.61%)
Jun 02, 2005 2.721 2.721 2.657 2.671 727,704 -0.05(-1.68%)
Jun 01, 2005 2.722 2.728 2.672 2.717 1,071,781 +0.01(+0.26%)
May 31, 2005 2.771 2.780 2.699 2.710 1,203,282 +1.33(+96.84%)
May 27, 2005 1.346 1.377 1.346 1.377 332,212 +0.03(+2.23%)
May 26, 2005 1.346 1.347 1.334 1.346 559,620 -0.00(-0.28%)
May 25, 2005 1.353 1.355 1.345 1.350 409,333 -0.00(-0.26%)
May 24, 2005 1.354 1.369 1.350 1.354 741,546 -0.00(-0.06%)
May 23, 2005 1.362 1.364 1.354 1.355 423,175 -0.00(-0.06%)
May 20, 2005 1.358 1.359 1.342 1.355 555,665 +0.00(+0.17%)
May 19, 2005 1.351 1.360 1.340 1.353 1,959,659 -1.35(-49.96%)
May 18, 2005 2.659 2.725 2.654 2.704 3,543,602 +0.06(+2.32%)
May 17, 2005 2.633 2.651 2.622 2.643 2,989,914 +0.01(+0.38%)
May 16, 2005 2.604 2.634 2.585 2.633 3,472,413 +0.04(+1.60%)
May 13, 2005 2.637 2.637 2.584 2.591 4,176,388 -0.07(-2.51%)
May 12, 2005 2.675 2.675 2.645 2.658 4,832,904 -0.03(-1.04%)
May 11, 2005 2.714 2.714 2.667 2.686 6,596,795 -0.03(-1.12%)
May 10, 2005 2.712 2.735 2.681 2.716 7,601,343 +0.01(+0.51%)
May 09, 2005 2.684 2.713 2.655 2.702 14,474,982 +0.07(+2.53%)
May 06, 2005 2.616 2.645 2.607 2.636 3,322,127 +0.03(+1.15%)
May 05, 2005 2.625 2.679 2.600 2.606 4,682,617 -0.01(-0.29%)
May 04, 2005 2.584 2.621 2.584 2.613 1,320,941 +0.03(+1.14%)
May 03, 2005 2.569 2.589 2.569 2.584 1,842,989 +0.01(+0.31%)
May 02, 2005 2.552 2.584 2.552 2.576 1,249,752 +0.02(+0.95%)
Apr 29, 2005 2.543 2.566 2.533 2.552 2,483,685 +0.02(+0.86%)
Apr 28, 2005 2.526 2.562 2.508 2.530 2,681,431 -0.00(-0.14%)
Apr 27, 2005 2.564 2.564 2.531 2.534 2,270,120 -0.03(-1.03%)
Apr 26, 2005 2.562 2.582 2.548 2.560 1,795,530 +0.00(+0.04%)
Apr 25, 2005 2.566 2.594 2.554 2.559 3,527,782 -0.01(-0.28%)
Apr 22, 2005 2.569 2.591 2.564 2.566 2,254,300 -0.00(-0.12%)
Apr 21, 2005 2.549 2.582 2.539 2.569 1,937,907 +0.02(+0.67%)
Apr 20, 2005 2.580 2.590 2.541 2.552 4,200,117 -0.04(-1.56%)
Apr 19, 2005 2.579 2.592 2.565 2.592 1,850,899 +0.02(+0.73%)
Apr 18, 2005 2.577 2.582 2.558 2.574 2,388,767 -0.01(-0.27%)
Apr 15, 2005 2.600 2.638 2.581 2.581 2,365,038 -0.02(-0.58%)
Apr 14, 2005 2.578 2.603 2.576 2.596 3,456,594 +0.02(+0.79%)
Apr 13, 2005 2.608 2.608 2.572 2.576 2,096,104 -0.04(-1.38%)
Apr 12, 2005 2.620 2.625 2.602 2.611 2,697,250 -0.01(-0.39%)
Apr 11, 2005 2.627 2.640 2.618 2.622 2,974,094 +0.00(+0.02%)
Apr 08, 2005 2.630 2.635 2.618 2.621 2,159,382 -0.01(-0.50%)
Apr 07, 2005 2.637 2.668 2.626 2.634 2,649,791 -0.01(-0.19%)
Apr 06, 2005 2.610 2.640 2.601 2.639 1,961,636 +0.02(+0.87%)
Apr 05, 2005 2.604 2.620 2.592 2.616 2,183,112 +0.01(+0.47%)
Apr 04, 2005 2.557 2.621 2.547 2.604 1,732,252 +0.04(+1.42%)
Apr 01, 2005 2.601 2.605 2.567 2.568 2,119,833 -0.04(-1.36%)
Mar 31, 2005 2.564 2.613 2.549 2.603 1,945,817 +0.07(+2.63%)
Mar 30, 2005 2.519 2.552 2.499 2.537 2,032,825 +0.02(+0.95%)
Mar 29, 2005 2.508 2.546 2.508 2.513 2,135,653 +0.01(+0.30%)
Mar 28, 2005 2.518 2.518 2.473 2.505 3,749,257 -0.01(-0.52%)
Mar 24, 2005 2.545 2.552 2.503 2.518 2,404,587 -0.02(-0.74%)
Mar 23, 2005 2.555 2.573 2.516 2.537 3,100,652 -0.04(-1.40%)
Mar 22, 2005 2.613 2.624 2.573 2.573 2,293,849 -0.02(-0.92%)
Mar 21, 2005 2.630 2.647 2.597 2.597 1,827,169 -0.04(-1.59%)
Mar 18, 2005 2.630 2.650 2.608 2.639 2,278,030 -0.00(-0.17%)
Mar 17, 2005 2.623 2.652 2.617 2.643 3,393,315 +0.03(+1.30%)
Mar 16, 2005 2.635 2.651 2.609 2.609 1,953,727 -0.01(-0.56%)
Mar 15, 2005 2.617 2.635 2.609 2.624 2,293,849 +0.02(+0.84%)
Mar 14, 2005 2.600 2.614 2.594 2.602 1,629,424 +0.00(+0.10%)
Mar 11, 2005 2.597 2.618 2.584 2.600 2,262,210 +0.01(+0.23%)
Mar 10, 2005 2.639 2.650 2.593 2.594 2,032,825 -0.05(-1.72%)
Mar 09, 2005 2.665 2.668 2.619 2.639 2,159,382 -0.02(-0.84%)
Mar 08, 2005 2.618 2.666 2.618 2.662 1,906,268 +0.07(+2.59%)
Mar 07, 2005 2.628 2.628 2.594 2.594 2,293,849 -0.03(-1.29%)
Mar 04, 2005 2.619 2.643 2.613 2.628 2,301,759 +0.02(+0.95%)
Mar 03, 2005 2.596 2.605 2.578 2.603 3,219,299 -0.00(-0.16%)
Mar 02, 2005 2.562 2.611 2.546 2.607 3,701,798 +0.07(+2.77%)
Mar 01, 2005 2.519 2.592 2.519 2.537 2,641,882 +0.03(+1.09%)
Feb 28, 2005 2.574 2.583 2.507 2.510 2,863,357 -0.03(-1.31%)
Feb 25, 2005 2.503 2.555 2.487 2.543 3,282,578 +0.04(+1.66%)
Feb 24, 2005 2.517 2.517 2.475 2.502 3,432,864 -0.04(-1.53%)
Feb 23, 2005 2.549 2.549 2.527 2.541 2,847,537 -0.04(-1.64%)
Feb 22, 2005 2.604 2.604 2.574 2.583 2,483,685 -0.03(-1.05%)
Feb 18, 2005 2.615 2.616 2.593 2.610 2,246,390 -0.01(-0.35%)
Feb 17, 2005 2.625 2.630 2.617 2.620 1,953,727 -0.00(-0.04%)
Feb 16, 2005 2.652 2.652 2.616 2.621 4,097,290 -0.03(-0.96%)
Feb 15, 2005 2.618 2.652 2.614 2.646 3,986,552 +0.02(+0.89%)
Feb 14, 2005 2.584 2.624 2.581 2.623 1,344,670 +0.04(+1.61%)
Feb 11, 2005 2.595 2.612 2.579 2.581 1,589,875 -0.03(-1.33%)
Feb 10, 2005 2.603 2.632 2.599 2.616 1,668,973 +0.01(+0.33%)
Feb 09, 2005 2.571 2.611 2.571 2.607 2,127,743 +0.02(+0.84%)
Feb 08, 2005 2.571 2.596 2.562 2.586 1,265,572 +0.01(+0.53%)
Feb 07, 2005 2.560 2.581 2.559 2.572 1,542,416 -0.02(-0.76%)
Feb 04, 2005 2.586 2.593 2.558 2.592 2,610,242 -0.01(-0.27%)
Feb 03, 2005 2.590 2.600 2.579 2.599 1,771,801 -0.00(-0.06%)
Feb 02, 2005 2.608 2.614 2.584 2.600 2,040,735 -0.03(-0.96%)
Feb 01, 2005 2.549 2.648 2.542 2.626 3,820,446 +0.06(+2.51%)
Jan 31, 2005 2.553 2.565 2.516 2.561 3,448,684 +0.01(+0.34%)
Jan 28, 2005 2.526 2.553 2.522 2.553 3,812,536 +0.02(+0.96%)
Jan 27, 2005 2.488 2.549 2.486 2.529 5,845,361 +0.02(+0.89%)
Jan 26, 2005 2.437 2.518 2.437 2.506 5,086,018 +0.08(+3.47%)
Jan 25, 2005 2.437 2.441 2.417 2.422 3,266,758 -0.02(-1.01%)
Jan 24, 2005 2.469 2.469 2.441 2.447 1,645,243 -0.03(-1.33%)
Jan 21, 2005 2.437 2.481 2.430 2.480 1,400,039 +0.05(+2.25%)
Jan 20, 2005 2.429 2.431 2.410 2.425 1,415,858 -0.01(-0.48%)
Jan 19, 2005 2.432 2.438 2.426 2.437 3,559,421 +0.00(+0.19%)
Jan 18, 2005 2.452 2.452 2.419 2.432 8,906,464 -0.01(-0.56%)
Jan 14, 2005 2.443 2.461 2.437 2.446 4,034,011 -0.03(-1.33%)
Jan 13, 2005 2.490 2.490 2.475 2.479 2,626,062 -0.01(-0.57%)
Jan 12, 2005 2.481 2.507 2.480 2.493 1,320,941 +0.04(+1.48%)
Jan 11, 2005 2.439 2.468 2.439 2.457 2,262,210 +0.02(+0.73%)
Jan 10, 2005 2.443 2.453 2.431 2.439 2,285,939 +0.00(+0.15%)
Jan 07, 2005 2.407 2.443 2.346 2.435 3,306,307 +0.05(+2.01%)
Jan 06, 2005 2.389 2.398 2.379 2.387 1,597,784 -0.01(-0.36%)
Jan 05, 2005 2.443 2.443 2.394 2.396 1,874,628 -0.07(-2.67%)
Jan 04, 2005 2.488 2.488 2.435 2.462 1,914,178 -0.04(-1.70%)
Jan 03, 2005 2.498 2.510 2.496 2.504 664,425 -0.01(-0.52%)
Dec 31, 2004 2.494 2.528 2.494 2.517 1,985,366 +0.04(+1.47%)
Dec 30, 2004 2.454 2.493 2.450 2.481 1,661,063 +0.03(+1.13%)
Dec 29, 2004 2.496 2.496 2.453 2.453 2,104,013 -0.04(-1.70%)
Dec 28, 2004 2.483 2.503 2.471 2.496 1,297,211 +0.02(+0.76%)
Dec 27, 2004 2.453 2.477 2.451 2.477 324,302 +0.03(+1.26%)
Dec 23, 2004 2.415 2.448 2.412 2.446 1,668,973 +0.04(+1.47%)
Dec 22, 2004 2.423 2.434 2.401 2.411 1,550,326 -0.02(-0.89%)
Dec 21, 2004 2.425 2.443 2.421 2.432 1,621,514 +0.01(+0.38%)
Dec 20, 2004 2.410 2.424 2.402 2.423 3,274,668 +0.02(+0.88%)
Dec 17, 2004 2.403 2.419 2.393 2.402 2,641,882 -0.01(-0.31%)
Dec 16, 2004 2.400 2.419 2.392 2.410 2,167,292 -0.02(-0.77%)
Dec 15, 2004 2.329 2.439 2.329 2.428 2,736,799 +0.10(+4.14%)
Dec 14, 2004 2.305 2.332 2.291 2.332 3,092,742 +0.03(+1.18%)
Dec 13, 2004 2.317 2.334 2.301 2.304 4,943,641 -0.02(-0.74%)
Dec 10, 2004 2.321 2.341 2.309 2.322 4,999,010 -0.02(-0.86%)
Dec 09, 2004 2.369 2.376 2.341 2.342 1,676,883 -0.03(-1.26%)
Dec 08, 2004 2.369 2.374 2.340 2.372 9,831,914 -0.00(-0.17%)
Dec 07, 2004 2.366 2.389 2.344 2.376 2,713,070 -0.01(-0.59%)
Dec 06, 2004 2.405 2.405 2.390 2.390 1,012,457 -0.02(-0.94%)
Dec 03, 2004 2.443 2.447 2.404 2.413 2,760,529 -0.04(-1.45%)
Dec 02, 2004 2.439 2.452 2.423 2.448 2,673,521 +0.01(+0.35%)
Dec 01, 2004 2.422 2.457 2.422 2.439 1,882,538 -0.01(-0.54%)
Nov 30, 2004 2.402 2.466 2.402 2.453 2,902,906 +0.04(+1.55%)
Nov 29, 2004 2.397 2.415 2.388 2.415 2,633,972 +0.01(+0.44%)
Nov 26, 2004 2.396 2.408 2.393 2.405 672,335 +0.02(+0.81%)
Nov 24, 2004 2.362 2.391 2.362 2.385 1,795,530 +0.03(+1.16%)
Nov 23, 2004 2.357 2.366 2.350 2.358 1,961,636 +0.00(+0.17%)
Nov 22, 2004 2.350 2.360 2.344 2.354 1,589,875 +0.00(+0.17%)
Nov 19, 2004 2.281 2.350 2.281 2.350 2,183,112 +0.08(+3.50%)
Nov 18, 2004 2.291 2.291 2.260 2.271 7,822,818 +0.00(+0.20%)
Nov 17, 2004 2.277 2.282 2.260 2.266 2,175,202 +0.03(+1.40%)
Nov 16, 2004 2.227 2.240 2.227 2.235 1,067,826 +0.01(+0.32%)
Nov 15, 2004 2.227 2.237 2.214 2.228 1,439,588 -0.00(-0.09%)
Nov 12, 2004 2.216 2.238 2.206 2.230 775,163 +0.03(+1.19%)
Nov 11, 2004 2.174 2.206 2.174 2.203 253,114 +0.03(+1.44%)
Nov 10, 2004 2.175 2.181 2.161 2.172 601,146 -0.01(-0.51%)
Nov 09, 2004 2.187 2.189 2.175 2.183 1,629,424 -0.01(-0.51%)
Nov 08, 2004 2.186 2.198 2.184 2.194 3,353,766 +0.01(+0.44%)
Nov 05, 2004 2.175 2.185 2.168 2.185 783,072 +0.02(+1.15%)
Nov 04, 2004 2.181 2.186 2.156 2.160 1,827,169 -0.01(-0.30%)
Nov 03, 2004 2.162 2.180 2.162 2.166 901,720 +0.02(+1.01%)
Nov 02, 2004 2.157 2.158 2.138 2.145 4,279,216 -0.02(-0.80%)
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.