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

Enbridge (NY: ENB )

37.10 +0.11 (+0.30%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 15, 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 (%)
Jun 30, 2004 0.9380 0.9444 0.9375 0.9424 73,771 +0.00(+0.44%)
Jun 29, 2004 0.9334 0.9383 0.9334 0.9383 163,073 +0.00(+0.36%)
Jun 28, 2004 0.9473 0.9473 0.9349 0.9349 95,125 -0.01(-0.63%)
Jun 25, 2004 0.9558 0.9558 0.9401 0.9408 112,598 -0.02(-1.80%)
Jun 24, 2004 0.9486 0.9581 0.9486 0.9581 361,090 +0.02(+1.75%)
Jun 23, 2004 0.9491 0.9491 0.9416 0.9416 69,888 +0.00(+0.16%)
Jun 22, 2004 0.9491 0.9491 0.9401 0.9401 421,272 +0.00(+0.25%)
Jun 21, 2004 0.9486 0.9486 0.9378 0.9378 83,477 -0.01(-0.57%)
Jun 18, 2004 0.9267 0.9447 0.9267 0.9432 166,955 +0.02(+2.40%)
Jun 17, 2004 0.9305 0.9354 0.9143 0.9210 293,143 -0.01(-1.49%)
Jun 16, 2004 0.9208 0.9349 0.9179 0.9349 176,662 +0.01(+1.54%)
Jun 15, 2004 0.9169 0.9226 0.9061 0.9208 355,266 +0.01(+1.05%)
Jun 14, 2004 0.9208 0.9208 0.9061 0.9112 149,483 -0.01(-1.31%)
Jun 10, 2004 0.9182 0.9298 0.9068 0.9233 339,735 +0.01(+1.01%)
Jun 09, 2004 0.9246 0.9277 0.9125 0.9141 1,137,629 -0.01(-1.36%)
Jun 08, 2004 0.9468 0.9468 0.9215 0.9267 1,347,294 -0.03(-2.73%)
Jun 07, 2004 0.9450 0.9550 0.9444 0.9527 178,603 +0.01(+1.37%)
Jun 04, 2004 0.9326 0.9406 0.9326 0.9398 198,017 +0.02(+1.73%)
Jun 03, 2004 0.9238 0.9277 0.9215 0.9238 116,480 +0.01(+0.99%)
Jun 02, 2004 0.9372 0.9372 0.9143 0.9148 186,369 -0.01(-1.61%)
Jun 01, 2004 0.9452 0.9452 0.9246 0.9298 293,143 -0.01(-1.23%)
May 28, 2004 0.9594 0.9594 0.9401 0.9414 149,483 -0.02(-2.25%)
May 27, 2004 0.9635 0.9671 0.9586 0.9630 87,360 +0.01(+0.78%)
May 26, 2004 0.9596 0.9596 0.9555 0.9555 143,659 +0.01(+0.79%)
May 25, 2004 0.9568 0.9568 0.9367 0.9481 289,260 -0.00(-0.41%)
May 24, 2004 0.9439 0.9519 0.9326 0.9519 102,891 +0.00(+0.46%)
May 21, 2004 0.9354 0.9493 0.9334 0.9475 100,950 +0.01(+1.41%)
May 20, 2004 0.9336 0.9452 0.9311 0.9344 102,891 +0.00(+0.06%)
May 19, 2004 0.9501 0.9529 0.9339 0.9339 99,008 -0.00(-0.33%)
May 18, 2004 0.9401 0.9416 0.9339 0.9370 87,360 -0.00(-0.41%)
May 17, 2004 0.9576 0.9576 0.9403 0.9408 254,316 -0.02(-1.91%)
May 14, 2004 0.9596 0.9596 0.9553 0.9591 106,774 -0.01(-0.56%)
May 13, 2004 0.9748 0.9748 0.9571 0.9645 99,008 -0.01(-1.47%)
May 12, 2004 0.9736 0.9818 0.9614 0.9790 137,835 +0.00(+0.16%)
May 11, 2004 0.9596 0.9800 0.9514 0.9774 221,313 +0.02(+1.85%)
May 10, 2004 0.9684 0.9684 0.9573 0.9596 304,791 -0.02(-1.69%)
May 07, 2004 0.9916 0.9916 0.9661 0.9761 372,738 -0.01(-1.46%)
May 06, 2004 0.9787 0.9934 0.9710 0.9906 320,322 +0.01(+1.48%)
May 05, 2004 0.9733 0.9774 0.9705 0.9761 170,838 -0.00(-0.16%)
May 04, 2004 0.9620 0.9790 0.9604 0.9777 440,685 +0.03(+2.71%)
May 03, 2004 0.9375 0.9519 0.9375 0.9519 254,316 +0.01(+1.40%)
Apr 30, 2004 0.9426 0.9463 0.9233 0.9388 357,207 -0.01(-0.71%)
Apr 29, 2004 0.9300 0.9455 0.9300 0.9455 355,266 +0.03(+2.94%)
Apr 28, 2004 0.9372 0.9372 0.9130 0.9184 821,189 -0.03(-3.26%)
Apr 27, 2004 0.9620 0.9630 0.9437 0.9493 1,500,660 -0.01(-1.15%)
Apr 26, 2004 0.9622 0.9643 0.9578 0.9604 97,067 +0.00(+0.27%)
Apr 23, 2004 0.9581 0.9614 0.9535 0.9578 174,721 -0.01(-0.69%)
Apr 22, 2004 0.9617 0.9671 0.9607 0.9645 85,419 +0.00(+0.40%)
Apr 21, 2004 0.9607 0.9640 0.9594 0.9607 81,536 +0.00(+0.40%)
Apr 20, 2004 0.9604 0.9632 0.9568 0.9568 176,662 -0.01(-0.72%)
Apr 19, 2004 0.9594 0.9656 0.9594 0.9638 184,427 +0.00(+0.38%)
Apr 16, 2004 0.9658 0.9730 0.9578 0.9602 283,436 -0.01(-1.17%)
Apr 15, 2004 0.9761 0.9761 0.9599 0.9715 355,266 -0.01(-0.79%)
Apr 14, 2004 1.004 1.004 0.9754 0.9792 382,445 -0.04(-3.58%)
Apr 13, 2004 1.028 1.028 1.014 1.016 151,425 -0.01(-1.42%)
Apr 12, 2004 1.037 1.037 1.030 1.030 376,621 -0.01(-0.72%)
Apr 08, 2004 1.043 1.044 1.035 1.038 126,187 -0.02(-2.33%)
Apr 07, 2004 1.061 1.062 1.050 1.062 174,721 +0.00(+0.46%)
Apr 06, 2004 1.053 1.060 1.046 1.058 110,656 +0.01(+0.59%)
Apr 05, 2004 1.045 1.056 1.042 1.051 351,383 +0.01(+0.54%)
Apr 02, 2004 1.044 1.057 1.037 1.046 597,934 +0.00(+0.05%)
Apr 01, 2004 1.048 1.048 1.041 1.045 376,621 -0.00(-0.27%)
Mar 31, 2004 1.059 1.059 1.044 1.048 227,137 -0.01(-1.09%)
Mar 30, 2004 1.062 1.065 1.056 1.060 339,735 -0.00(-0.24%)
Mar 29, 2004 1.060 1.069 1.056 1.062 370,797 +0.00(+0.32%)
Mar 26, 2004 1.066 1.070 1.051 1.059 520,280 +0.00(+0.15%)
Mar 25, 2004 1.042 1.061 1.042 1.057 163,073 +0.02(+1.63%)
Mar 24, 2004 1.050 1.050 1.028 1.040 271,788 -0.02(-1.44%)
Mar 23, 2004 1.053 1.055 1.036 1.055 1,112,391 +0.00(+0.20%)
Mar 22, 2004 1.058 1.061 1.051 1.053 741,594 -0.00(-0.37%)
Mar 19, 2004 1.060 1.066 1.057 1.057 95,125 -0.00(-0.44%)
Mar 18, 2004 1.055 1.063 1.054 1.062 161,131 +0.01(+0.56%)
Mar 17, 2004 1.035 1.056 1.033 1.056 409,624 +0.02(+1.79%)
Mar 16, 2004 1.021 1.052 1.021 1.037 231,020 +0.02(+2.05%)
Mar 15, 2004 1.027 1.027 1.010 1.017 213,548 -0.00(-0.23%)
Mar 12, 2004 1.037 1.037 1.007 1.019 302,850 -0.03(-2.47%)
Mar 11, 2004 1.045 1.046 1.039 1.045 211,606 -0.01(-0.83%)
Mar 10, 2004 1.048 1.059 1.045 1.053 314,498 -0.00(-0.22%)
Mar 09, 2004 1.035 1.056 1.035 1.056 370,797 +0.02(+1.97%)
Mar 08, 2004 1.031 1.037 1.031 1.035 120,363 +0.00(+0.22%)
Mar 05, 2004 1.032 1.036 1.032 1.033 128,128 +0.01(+0.83%)
Mar 04, 2004 1.020 1.028 1.020 1.025 168,897 +0.01(+0.53%)
Mar 03, 2004 0.9980 1.020 0.9980 1.019 155,307 +0.02(+1.75%)
Mar 02, 2004 1.004 1.015 1.002 1.002 318,380 +0.00(+0.36%)
Mar 01, 2004 1.001 1.012 0.9893 0.9980 265,964 -0.00(-0.31%)
Feb 27, 2004 0.9820 1.008 0.9813 1.001 741,594 +0.02(+2.32%)
Feb 26, 2004 0.9748 0.9820 0.9746 0.9784 203,841 -0.00(-0.08%)
Feb 25, 2004 0.9854 0.9867 0.9774 0.9792 417,389 -0.01(-0.63%)
Feb 24, 2004 0.9841 0.9939 0.9841 0.9854 889,136 +0.00(+0.45%)
Feb 23, 2004 0.9795 0.9828 0.9787 0.9810 347,501 +0.00(+0.08%)
Feb 20, 2004 0.9890 0.9890 0.9715 0.9802 262,081 -0.01(-0.89%)
Feb 19, 2004 0.9872 0.9929 0.9864 0.9890 256,257 -0.00(-0.26%)
Feb 18, 2004 1.007 1.007 0.9908 0.9916 124,246 -0.02(-1.53%)
Feb 17, 2004 1.010 1.016 1.002 1.007 108,715 +0.01(+1.51%)
Feb 13, 2004 0.9985 1.004 0.9885 0.9921 186,369 +0.00(+0.36%)
Feb 12, 2004 0.9952 0.9990 0.9885 0.9885 192,193 -0.01(-0.70%)
Feb 11, 2004 0.9947 1.007 0.9916 0.9954 320,322 -0.00(-0.41%)
Feb 10, 2004 1.007 1.011 0.9978 0.9996 351,383 +0.00(+0.00%)
Feb 09, 2004 0.9921 1.001 0.9918 0.9996 166,955 +0.01(+0.91%)
Feb 06, 2004 0.9864 0.9906 0.9862 0.9906 155,307 +0.01(+1.53%)
Feb 05, 2004 0.9839 0.9839 0.9756 0.9756 81,536 -0.00(-0.45%)
Feb 04, 2004 0.9741 0.9867 0.9741 0.9800 64,064 -0.01(-0.60%)
Feb 03, 2004 0.9980 0.9980 0.9846 0.9859 186,369 -0.01(-1.01%)
Feb 02, 2004 0.9877 1.005 0.9864 0.9960 149,483 +0.01(+0.55%)
Jan 30, 2004 1.007 1.007 0.9813 0.9906 285,377 -0.01(-1.18%)
Jan 29, 2004 1.021 1.021 1.001 1.002 207,724 -0.02(-1.52%)
Jan 28, 2004 1.033 1.033 1.017 1.018 114,539 -0.02(-1.96%)
Jan 27, 2004 1.033 1.059 1.033 1.038 242,668 +0.01(+0.75%)
Jan 26, 2004 1.037 1.039 1.030 1.030 120,363 +0.00(+0.10%)
Jan 23, 2004 1.037 1.037 1.024 1.029 196,075 -0.01(-1.43%)
Jan 22, 2004 1.043 1.045 1.039 1.044 120,363 +0.01(+0.62%)
Jan 21, 2004 1.051 1.052 1.034 1.038 349,442 -0.02(-1.71%)
Jan 20, 2004 1.067 1.067 1.053 1.056 120,363 -0.01(-1.04%)
Jan 16, 2004 1.071 1.072 1.060 1.067 147,542 -0.00(-0.41%)
Jan 15, 2004 1.061 1.071 1.059 1.071 62,123 +0.00(+0.31%)
Jan 14, 2004 1.079 1.079 1.065 1.068 79,595 -0.01(-1.22%)
Jan 13, 2004 1.085 1.089 1.081 1.081 54,357 -0.00(-0.07%)
Jan 12, 2004 1.082 1.085 1.078 1.082 38,826 -0.01(-0.54%)
Jan 09, 2004 1.087 1.090 1.087 1.088 143,659 +0.01(+1.03%)
Jan 08, 2004 1.075 1.079 1.074 1.077 99,008 +0.00(+0.36%)
Jan 07, 2004 1.072 1.076 1.072 1.073 120,363 -0.00(-0.10%)
Jan 06, 2004 1.075 1.076 1.058 1.074 250,433 -0.00(-0.21%)
Jan 05, 2004 1.087 1.087 1.074 1.076 316,439 -0.00(-0.33%)
Jan 02, 2004 1.065 1.080 1.065 1.080 176,662 +0.01(+1.30%)
Dec 31, 2003 1.066 1.069 1.064 1.066 19,413 +0.00(+0.12%)
Dec 30, 2003 1.066 1.073 1.063 1.065 97,067 +0.00(+0.41%)
Dec 29, 2003 1.058 1.060 1.056 1.060 21,354 +0.00(+0.27%)
Dec 26, 2003 1.057 1.061 0.9795 1.058 13,589 -0.00(-0.24%)
Dec 24, 2003 1.030 1.060 1.030 1.060 108,715 +0.02(+2.36%)
Dec 23, 2003 1.046 1.046 1.036 1.036 52,416 -0.01(-0.74%)
Dec 22, 2003 1.022 1.043 1.033 1.043 258,199 +0.02(+2.04%)
Dec 19, 2003 1.033 1.033 1.020 1.022 203,841 -0.01(-0.80%)
Dec 18, 2003 1.033 1.033 1.021 1.031 225,196 -0.01(-0.96%)
Dec 17, 2003 1.035 1.041 1.033 1.041 60,181 -0.00(-0.39%)
Dec 16, 2003 1.050 1.052 1.044 1.045 163,073 -0.00(-0.15%)
Dec 15, 2003 1.049 1.049 1.046 1.046 77,653 -0.00(-0.17%)
Dec 12, 2003 1.045 1.048 1.039 1.048 485,336 +0.01(+1.24%)
Dec 11, 2003 1.017 1.035 1.017 1.035 232,961 +0.00(+0.00%)
Dec 10, 2003 1.042 1.042 1.021 1.035 314,498 -0.00(-0.47%)
Dec 09, 2003 1.046 1.046 1.038 1.040 135,894 -0.01(-0.86%)
Dec 08, 2003 1.043 1.052 1.043 1.049 66,005 +0.01(+0.87%)
Dec 05, 2003 1.038 1.042 1.038 1.040 33,002 +0.01(+0.72%)
Dec 04, 2003 1.051 1.051 1.033 1.033 324,204 -0.02(-2.34%)
Dec 03, 2003 1.058 1.060 1.058 1.058 58,240 +0.01(+1.06%)
Dec 02, 2003 1.034 1.048 1.034 1.046 73,771 +0.01(+0.74%)
Dec 01, 2003 1.030 1.039 1.019 1.039 355,266 -0.02(-1.85%)
Nov 28, 2003 1.061 1.061 1.058 1.058 17,472 -0.00(-0.36%)
Nov 26, 2003 1.063 1.065 1.060 1.062 151,425 +0.01(+0.66%)
Nov 25, 2003 1.056 1.058 1.054 1.055 240,726 +0.01(+0.52%)
Nov 24, 2003 1.060 1.060 1.050 1.050 165,014 -0.02(-1.45%)
Nov 21, 2003 1.062 1.065 1.061 1.065 304,791 +0.00(+0.44%)
Nov 20, 2003 1.053 1.066 1.053 1.061 316,439 +0.02(+1.68%)
Nov 19, 2003 1.038 1.045 1.038 1.043 64,064 +0.01(+0.62%)
Nov 18, 2003 1.037 1.037 1.034 1.037 48,533 -0.00(-0.47%)
Nov 17, 2003 1.050 1.050 1.042 1.042 75,712 -0.01(-0.61%)
Nov 14, 2003 1.052 1.052 1.048 1.048 89,301 -0.00(-0.42%)
Nov 13, 2003 1.051 1.057 1.051 1.052 58,240 +0.00(+0.34%)
Nov 12, 2003 1.046 1.054 1.049 1.049 128,128 +0.00(+0.30%)
Nov 11, 2003 1.043 1.046 1.042 1.046 42,709 -0.00(-0.22%)
Nov 10, 2003 1.033 1.048 1.033 1.048 265,964 +0.02(+1.83%)
Nov 07, 2003 1.026 1.029 1.026 1.029 81,536 +0.02(+1.68%)
Nov 06, 2003 1.018 1.020 1.010 1.012 124,246 -0.01(-0.63%)
Nov 05, 2003 1.008 1.025 1.019 1.019 180,545 -0.00(-0.18%)
Nov 04, 2003 1.008 1.020 1.008 1.020 219,372 +0.02(+1.98%)
Nov 03, 2003 1.014 1.014 0.9967 1.001 130,070 -0.01(-1.04%)
Oct 31, 2003 0.9900 1.015 0.9900 1.011 304,791 +0.01(+1.45%)
Oct 30, 2003 1.022 1.022 0.9967 0.9967 543,577 -0.02(-1.80%)
Oct 29, 2003 1.009 1.017 0.9975 1.015 102,891 +0.01(+1.44%)
Oct 28, 2003 0.9949 1.002 0.9949 1.001 126,187 +0.01(+0.57%)
Oct 27, 2003 0.9926 0.9952 0.9903 0.9949 79,595 +0.00(+0.26%)
Oct 24, 2003 0.9985 0.9990 0.9924 0.9924 120,363 -0.01(-0.59%)
Oct 23, 2003 1.002 1.003 0.9983 0.9983 79,595 -0.01(-0.56%)
Oct 22, 2003 0.9993 1.007 0.9993 1.004 161,131 +0.01(+0.72%)
Oct 21, 2003 0.9890 0.9983 0.9885 0.9967 73,771 +0.01(+1.04%)
Oct 20, 2003 0.9934 0.9934 0.9864 0.9864 62,123 -0.00(-0.21%)
Oct 17, 2003 0.9895 0.9916 0.9885 0.9885 91,243 +0.00(+0.29%)
Oct 16, 2003 0.9736 0.9857 0.9826 0.9857 145,600 +0.01(+1.35%)
Oct 15, 2003 0.9712 0.9725 0.9712 0.9725 33,002 +0.00(+0.11%)
Oct 14, 2003 0.9710 0.9723 0.9689 0.9715 269,847 -0.00(-0.45%)
Oct 13, 2003 0.9679 0.9759 0.9707 0.9759 135,894 +0.01(+0.82%)
Oct 10, 2003 0.9517 0.9689 0.9517 0.9679 298,967 +0.02(+2.34%)
Oct 09, 2003 0.9493 0.9499 0.9424 0.9457 421,272 +0.00(+0.05%)
Oct 08, 2003 0.9524 0.9553 0.9499 0.9452 174,721 -0.01(-0.89%)
Oct 07, 2003 0.9566 0.9581 0.9537 0.9537 145,600 +0.01(+0.73%)
Oct 06, 2003 0.9272 0.9483 0.9272 0.9468 124,246 +0.02(+2.20%)
Oct 03, 2003 0.9295 0.9295 0.9282 0.9264 13,589 -0.00(-0.08%)
Oct 02, 2003 0.9246 0.9290 0.9246 0.9272 122,304 +0.01(+0.84%)
Oct 01, 2003 0.9171 0.9210 0.9171 0.9195 143,659 +0.00(+0.20%)
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%)
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.