Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enbridge
(NY:
ENB
)
35.12
-0.25 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
2.402
2.466
2.402
2.452
2,903,214
+0.04(+1.55%)
Nov 29, 2004
2.397
2.415
2.388
2.415
2,634,251
+0.01(+0.44%)
Nov 26, 2004
2.395
2.407
2.393
2.404
672,406
+0.02(+0.81%)
Nov 24, 2004
2.361
2.391
2.361
2.385
1,795,721
+0.03(+1.16%)
Nov 23, 2004
2.356
2.366
2.350
2.358
1,961,845
+0.00(+0.17%)
Nov 22, 2004
2.350
2.359
2.344
2.354
1,590,043
+0.00(+0.17%)
Nov 19, 2004
2.280
2.350
2.280
2.350
2,183,343
+0.08(+3.50%)
Nov 18, 2004
2.291
2.291
2.260
2.270
7,823,648
+0.00(+0.20%)
Nov 17, 2004
2.276
2.281
2.260
2.266
2,175,433
+0.03(+1.40%)
Nov 16, 2004
2.227
2.240
2.227
2.234
1,067,939
+0.01(+0.32%)
Nov 15, 2004
2.226
2.237
2.214
2.227
1,439,741
-0.00(-0.09%)
Nov 12, 2004
2.216
2.237
2.206
2.229
775,245
+0.03(+1.19%)
Nov 11, 2004
2.174
2.206
2.174
2.203
253,141
+0.03(+1.44%)
Nov 10, 2004
2.174
2.181
2.161
2.172
601,210
-0.01(-0.51%)
Nov 09, 2004
2.186
2.189
2.175
2.183
1,629,597
-0.01(-0.51%)
Nov 08, 2004
2.185
2.198
2.183
2.194
3,354,122
+0.01(+0.44%)
Nov 05, 2004
2.174
2.185
2.168
2.184
783,155
+0.02(+1.15%)
Nov 04, 2004
2.181
2.185
2.156
2.160
1,827,363
-0.01(-0.30%)
Nov 03, 2004
2.162
2.179
2.162
2.166
901,815
+0.02(+1.01%)
Nov 02, 2004
2.157
2.158
2.138
2.144
4,279,670
-0.02(-0.80%)
Nov 01, 2004
2.169
2.169
2.147
2.162
3,061,427
-0.03(-1.52%)
Oct 29, 2004
2.148
2.195
2.148
2.195
2,673,805
+0.05(+2.19%)
Oct 28, 2004
2.131
2.150
2.124
2.148
1,352,723
+0.03(+1.19%)
Oct 27, 2004
2.142
2.147
2.123
2.123
3,377,854
-0.02(-0.92%)
Oct 26, 2004
2.135
2.146
2.116
2.142
775,245
+0.01(+0.36%)
Oct 25, 2004
2.133
2.135
2.110
2.135
1,091,671
+0.02(+1.05%)
Oct 22, 2004
2.106
2.123
2.098
2.113
980,922
+0.00(+0.12%)
Oct 21, 2004
2.099
2.113
2.099
2.110
1,392,277
+0.01(+0.68%)
Oct 20, 2004
2.083
2.112
2.083
2.096
522,103
+0.02(+0.80%)
Oct 19, 2004
2.086
2.097
2.078
2.079
537,925
-0.01(-0.31%)
Oct 18, 2004
2.100
2.103
2.083
2.086
838,530
-0.02(-0.96%)
Oct 15, 2004
2.120
2.120
2.098
2.106
6,004,195
-0.01(-0.60%)
Oct 14, 2004
2.119
2.140
2.115
2.119
5,727,321
+0.00(+0.22%)
Oct 13, 2004
2.077
2.118
2.069
2.114
2,325,735
+0.03(+1.31%)
Oct 12, 2004
2.092
2.093
2.083
2.087
2,143,790
+0.00(+0.00%)
Oct 11, 2004
2.077
2.087
2.077
2.087
110,749
+0.01(+0.39%)
Oct 08, 2004
2.088
2.108
2.079
2.079
2,563,055
+0.01(+0.54%)
Oct 07, 2004
2.079
2.091
2.066
2.068
2,650,073
-0.01(-0.61%)
Oct 06, 2004
2.082
2.084
2.058
2.080
1,922,291
-0.01(-0.44%)
Oct 05, 2004
2.112
2.112
2.089
2.089
3,852,494
-0.03(-1.31%)
Oct 04, 2004
2.106
2.128
2.101
2.117
2,222,897
-0.00(-0.19%)
Oct 01, 2004
2.095
2.121
2.088
2.121
1,803,631
+0.02(+0.74%)
Sep 30, 2004
2.050
2.116
2.050
2.106
988,833
+0.06(+2.69%)
Sep 29, 2004
2.050
2.063
2.032
2.050
688,227
-0.01(-0.27%)
Sep 28, 2004
2.048
2.065
2.044
2.056
759,423
+0.02(+1.14%)
Sep 27, 2004
2.082
2.083
2.033
2.033
830,619
-0.05(-2.38%)
Sep 24, 2004
2.077
2.092
2.069
2.082
925,547
+0.02(+0.93%)
Sep 23, 2004
2.083
2.100
2.050
2.063
759,423
-0.03(-1.21%)
Sep 22, 2004
2.083
2.096
2.073
2.088
1,060,029
+0.01(+0.27%)
Sep 21, 2004
2.049
2.085
2.043
2.083
5,664,036
+0.03(+1.70%)
Sep 20, 2004
2.064
2.071
2.041
2.048
1,249,885
-0.01(-0.42%)
Sep 17, 2004
2.035
2.057
2.035
2.056
617,031
-0.00(-0.15%)
Sep 16, 2004
2.040
2.066
2.040
2.059
466,729
+0.03(+1.57%)
Sep 15, 2004
2.037
2.050
2.027
2.028
348,069
-0.02(-0.89%)
Sep 14, 2004
2.053
2.053
2.038
2.046
814,798
-0.01(-0.64%)
Sep 13, 2004
2.033
2.072
2.028
2.059
1,060,029
+0.01(+0.27%)
Sep 10, 2004
2.050
2.067
2.046
2.053
466,729
+0.00(+0.17%)
Sep 09, 2004
2.046
2.070
2.029
2.050
885,994
-0.01(-0.39%)
Sep 08, 2004
2.043
2.073
2.033
2.058
719,870
+0.00(+0.20%)
Sep 07, 2004
2.028
2.054
2.009
2.054
1,439,741
+0.03(+1.40%)
Sep 03, 2004
2.025
2.031
1.992
2.026
1,534,669
+0.00(+0.03%)
Sep 02, 2004
2.037
2.037
2.015
2.025
719,870
-0.00(-0.22%)
Sep 01, 2004
2.010
2.031
2.007
2.030
933,458
+0.02(+0.98%)
Aug 31, 2004
1.945
2.010
1.945
2.010
2,515,591
+0.06(+2.82%)
Aug 30, 2004
1.962
1.962
1.942
1.955
371,801
-0.01(-0.39%)
Aug 27, 2004
1.967
1.981
1.961
1.962
474,639
+0.00(+0.18%)
Aug 26, 2004
1.952
1.967
1.944
1.959
1,321,081
+0.00(+0.15%)
Aug 25, 2004
1.952
1.968
1.947
1.956
901,815
-0.01(-0.33%)
Aug 24, 2004
1.969
1.977
1.952
1.962
537,925
+0.02(+0.83%)
Aug 23, 2004
1.995
1.999
1.946
1.946
1,360,634
-0.05(-2.66%)
Aug 20, 2004
2.008
2.009
1.986
1.999
1,091,671
-0.02(-0.83%)
Aug 19, 2004
1.957
2.023
1.952
2.016
1,202,421
+1.01(+99.85%)
Aug 17, 2004
1.004
1.009
1.001
1.009
122,615
+0.01(+0.86%)
Aug 16, 2004
1.006
1.006
0.9931
1.000
128,548
-0.00(-0.35%)
Aug 13, 2004
0.9893
1.004
0.9885
1.004
140,414
+0.02(+2.11%)
Aug 12, 2004
0.9880
0.9880
0.9820
0.9830
136,458
-0.02(-2.09%)
Aug 11, 2004
0.9744
1.005
0.9741
1.004
249,185
+0.02(+1.72%)
Aug 10, 2004
0.9756
0.9885
0.9744
0.9870
213,587
+0.01(+1.19%)
Aug 09, 2004
0.9683
0.9767
0.9683
0.9754
132,503
+0.02(+1.74%)
Aug 06, 2004
0.9615
0.9615
0.9468
0.9587
152,280
+0.00(+0.00%)
Aug 05, 2004
0.9663
0.9693
0.9587
0.9587
92,950
-0.01(-1.12%)
Aug 04, 2004
0.9610
0.9724
0.9607
0.9696
65,262
+0.00(+0.31%)
Aug 03, 2004
0.9587
0.9696
0.9587
0.9665
69,218
+0.01(+1.06%)
Aug 02, 2004
0.9564
0.9567
0.9564
0.9564
11,865
-0.00(-0.03%)
Jul 30, 2004
0.9670
0.9670
0.9559
0.9567
369,823
-0.01(-0.60%)
Jul 29, 2004
0.9478
0.9683
0.9478
0.9625
555,724
+0.02(+1.63%)
Jul 28, 2004
0.9405
0.9471
0.9354
0.9471
183,922
+0.01(+0.83%)
Jul 27, 2004
0.9319
0.9478
0.9319
0.9392
102,838
+0.01(+0.57%)
Jul 26, 2004
0.9473
0.9473
0.9286
0.9339
209,632
-0.01(-1.34%)
Jul 23, 2004
0.9504
0.9582
0.9428
0.9466
403,443
-0.00(-0.45%)
Jul 22, 2004
0.9471
0.9554
0.9471
0.9509
842,485
+0.01(+0.53%)
Jul 21, 2004
0.9448
0.9476
0.9405
0.9458
448,930
+0.00(+0.13%)
Jul 20, 2004
0.9360
0.9451
0.9360
0.9445
259,074
+0.00(+0.27%)
Jul 19, 2004
0.9253
0.9451
0.9215
0.9420
270,940
+0.02(+2.31%)
Jul 16, 2004
0.9304
0.9387
0.9198
0.9208
144,369
-0.00(-0.14%)
Jul 15, 2004
0.9344
0.9344
0.9220
0.9220
49,441
-0.01(-1.57%)
Jul 14, 2004
0.9390
0.9390
0.9354
0.9367
13,843
+0.00(+0.22%)
Jul 13, 2004
0.9317
0.9468
0.9266
0.9347
219,520
-0.00(-0.35%)
Jul 12, 2004
0.9516
0.9519
0.9349
0.9380
69,218
-0.01(-1.30%)
Jul 09, 2004
0.9438
0.9509
0.9380
0.9504
375,756
+0.00(+0.45%)
Jul 08, 2004
0.9514
0.9514
0.9342
0.9461
154,257
-0.00(-0.27%)
Jul 07, 2004
0.9478
0.9542
0.9461
0.9486
397,510
+0.00(+0.16%)
Jul 06, 2004
0.9491
0.9534
0.9440
0.9471
316,426
+0.01(+1.00%)
Jul 02, 2004
0.9279
0.9405
0.9279
0.9377
92,950
+0.01(+0.93%)
Jul 01, 2004
0.9253
0.9291
0.9253
0.9291
23,731
+0.00(+0.44%)
Jun 30, 2004
0.9208
0.9271
0.9203
0.9251
75,151
+0.00(+0.44%)
Jun 29, 2004
0.9162
0.9210
0.9162
0.9210
166,123
+0.00(+0.36%)
Jun 28, 2004
0.9299
0.9299
0.9177
0.9177
96,905
-0.01(-0.63%)
Jun 25, 2004
0.9382
0.9382
0.9228
0.9236
114,704
-0.02(-1.80%)
Jun 24, 2004
0.9311
0.9405
0.9311
0.9405
367,845
+0.02(+1.75%)
Jun 23, 2004
0.9317
0.9317
0.9243
0.9243
71,195
+0.00(+0.16%)
Jun 22, 2004
0.9317
0.9317
0.9228
0.9228
429,153
+0.00(+0.25%)
Jun 21, 2004
0.9311
0.9311
0.9205
0.9205
85,039
-0.01(-0.57%)
Jun 18, 2004
0.9097
0.9274
0.9097
0.9258
170,079
+0.02(+2.40%)
Jun 17, 2004
0.9134
0.9183
0.8975
0.9041
298,627
-0.01(-1.49%)
Jun 16, 2004
0.9038
0.9177
0.9011
0.9177
179,967
+0.01(+1.54%)
Jun 15, 2004
0.9001
0.9056
0.8894
0.9038
361,912
+0.01(+1.05%)
Jun 14, 2004
0.9038
0.9038
0.8894
0.8945
152,280
-0.01(-1.31%)
Jun 10, 2004
0.9013
0.9127
0.8902
0.9064
346,091
+0.01(+1.01%)
Jun 09, 2004
0.9076
0.9107
0.8958
0.8973
1,158,912
-0.01(-1.36%)
Jun 08, 2004
0.9294
0.9294
0.9046
0.9097
1,372,500
-0.03(-2.73%)
Jun 07, 2004
0.9276
0.9375
0.9271
0.9352
181,945
+0.01(+1.37%)
Jun 04, 2004
0.9155
0.9233
0.9155
0.9226
201,721
+0.02(+1.73%)
Jun 03, 2004
0.9069
0.9107
0.9046
0.9069
118,659
+0.01(+0.99%)
Jun 02, 2004
0.9200
0.9200
0.8975
0.8980
189,855
-0.01(-1.61%)
Jun 01, 2004
0.9279
0.9279
0.9076
0.9127
298,627
-0.01(-1.23%)
May 28, 2004
0.9418
0.9418
0.9228
0.9241
152,280
-0.02(-2.25%)
May 27, 2004
0.9458
0.9494
0.9410
0.9453
88,994
+0.01(+0.78%)
May 26, 2004
0.9420
0.9420
0.9380
0.9380
146,347
+0.01(+0.79%)
May 25, 2004
0.9392
0.9392
0.9195
0.9306
294,672
-0.00(-0.41%)
May 24, 2004
0.9266
0.9344
0.9155
0.9344
104,816
+0.00(+0.46%)
May 21, 2004
0.9183
0.9319
0.9162
0.9301
102,838
+0.01(+1.41%)
May 20, 2004
0.9165
0.9279
0.9140
0.9172
104,816
+0.00(+0.06%)
May 19, 2004
0.9327
0.9354
0.9167
0.9167
100,860
-0.00(-0.33%)
May 18, 2004
0.9228
0.9243
0.9167
0.9198
88,994
-0.00(-0.41%)
May 17, 2004
0.9400
0.9400
0.9231
0.9236
259,074
-0.02(-1.91%)
May 14, 2004
0.9420
0.9420
0.9377
0.9415
108,771
-0.01(-0.56%)
May 13, 2004
0.9569
0.9569
0.9395
0.9468
100,860
-0.01(-1.47%)
May 12, 2004
0.9557
0.9638
0.9438
0.9610
140,414
+0.00(+0.16%)
May 11, 2004
0.9420
0.9620
0.9339
0.9595
225,453
+0.02(+1.85%)
May 10, 2004
0.9506
0.9506
0.9397
0.9420
310,493
-0.02(-1.69%)
May 07, 2004
0.9734
0.9734
0.9483
0.9582
379,711
-0.01(-1.46%)
May 06, 2004
0.9607
0.9751
0.9531
0.9724
326,314
+0.01(+1.48%)
May 05, 2004
0.9554
0.9595
0.9526
0.9582
174,034
-0.00(-0.16%)
May 04, 2004
0.9443
0.9610
0.9428
0.9597
448,930
+0.03(+2.71%)
May 03, 2004
0.9203
0.9344
0.9203
0.9344
259,074
+0.01(+1.40%)
Apr 30, 2004
0.9253
0.9289
0.9064
0.9215
363,890
-0.01(-0.71%)
Apr 29, 2004
0.9129
0.9281
0.9129
0.9281
361,912
+0.03(+2.94%)
Apr 28, 2004
0.9200
0.9200
0.8963
0.9016
836,552
-0.03(-3.26%)
Apr 27, 2004
0.9443
0.9453
0.9263
0.9319
1,528,736
-0.01(-1.15%)
Apr 26, 2004
0.9445
0.9466
0.9403
0.9428
98,883
+0.00(+0.27%)
Apr 23, 2004
0.9405
0.9438
0.9360
0.9403
177,989
-0.01(-0.69%)
Apr 22, 2004
0.9440
0.9494
0.9430
0.9468
87,017
+0.00(+0.40%)
Apr 21, 2004
0.9430
0.9463
0.9418
0.9430
83,061
+0.00(+0.40%)
Apr 20, 2004
0.9428
0.9456
0.9392
0.9392
179,967
-0.01(-0.72%)
Apr 19, 2004
0.9418
0.9478
0.9418
0.9461
187,878
+0.00(+0.38%)
Apr 16, 2004
0.9481
0.9552
0.9403
0.9425
288,739
-0.01(-1.17%)
Apr 15, 2004
0.9582
0.9582
0.9423
0.9536
361,912
-0.01(-0.79%)
Apr 14, 2004
0.9860
0.9860
0.9574
0.9612
389,600
-0.04(-3.58%)
Apr 13, 2004
1.009
1.009
0.9951
0.9969
154,257
-0.01(-1.42%)
Apr 12, 2004
1.018
1.018
1.011
1.011
383,667
-0.01(-0.72%)
Apr 08, 2004
1.024
1.025
1.016
1.019
128,548
-0.02(-2.33%)
Apr 07, 2004
1.042
1.043
1.031
1.043
177,989
+0.00(+0.46%)
Apr 06, 2004
1.034
1.040
1.027
1.038
112,726
+0.01(+0.59%)
Apr 05, 2004
1.026
1.037
1.023
1.032
357,957
+0.01(+0.54%)
Apr 02, 2004
1.025
1.038
1.018
1.026
609,121
+0.00(+0.05%)
Apr 01, 2004
1.029
1.029
1.022
1.026
383,667
-0.00(-0.27%)
Mar 31, 2004
1.039
1.039
1.025
1.029
231,386
-0.01(-1.09%)
Mar 30, 2004
1.043
1.046
1.037
1.040
346,091
-0.00(-0.24%)
Mar 29, 2004
1.040
1.050
1.037
1.043
377,734
+0.00(+0.32%)
Mar 26, 2004
1.047
1.050
1.032
1.039
530,014
+0.00(+0.15%)
Mar 25, 2004
1.023
1.041
1.023
1.038
166,123
+0.02(+1.63%)
Mar 24, 2004
1.030
1.030
1.009
1.021
276,873
-0.01(-1.44%)
Mar 23, 2004
1.034
1.036
1.017
1.036
1,133,202
+0.00(+0.20%)
Mar 22, 2004
1.038
1.041
1.032
1.034
755,468
-0.00(-0.37%)
Mar 19, 2004
1.040
1.046
1.038
1.038
96,905
-0.00(-0.44%)
Mar 18, 2004
1.036
1.044
1.035
1.042
164,146
+0.01(+0.56%)
Mar 17, 2004
1.016
1.037
1.014
1.037
417,287
+0.02(+1.79%)
Mar 16, 2004
1.002
1.033
1.002
1.018
235,342
+0.02(+2.05%)
Mar 15, 2004
1.009
1.009
0.9918
0.9979
217,543
-0.00(-0.23%)
Mar 12, 2004
1.018
1.018
0.9888
1.000
308,515
-0.03(-2.47%)
Mar 11, 2004
1.026
1.027
1.020
1.025
215,565
-0.01(-0.83%)
Mar 10, 2004
1.028
1.039
1.026
1.034
320,381
-0.00(-0.22%)
Mar 09, 2004
1.016
1.037
1.016
1.036
377,734
+0.02(+1.96%)
Mar 08, 2004
1.012
1.018
1.012
1.016
122,615
+0.00(+0.22%)
Mar 05, 2004
1.013
1.017
1.013
1.014
130,525
+0.01(+0.83%)
Mar 04, 2004
1.001
1.009
1.001
1.006
172,056
+0.01(+0.53%)
Mar 03, 2004
0.9797
1.001
0.9797
1.000
158,213
+0.02(+1.75%)
Mar 02, 2004
0.9860
0.9961
0.9832
0.9832
324,337
+0.00(+0.36%)
Mar 01, 2004
0.9827
0.9938
0.9711
0.9797
270,940
-0.00(-0.31%)
Feb 27, 2004
0.9640
0.9893
0.9633
0.9827
755,468
+0.02(+2.32%)
Feb 26, 2004
0.9569
0.9640
0.9567
0.9605
207,654
-0.00(-0.08%)
Feb 25, 2004
0.9673
0.9686
0.9595
0.9612
425,198
-0.01(-0.63%)
Feb 24, 2004
0.9660
0.9756
0.9660
0.9673
905,771
+0.00(+0.45%)
Feb 23, 2004
0.9615
0.9648
0.9607
0.9630
354,002
+0.00(+0.08%)
Feb 20, 2004
0.9708
0.9708
0.9536
0.9622
266,984
-0.01(-0.89%)
Feb 19, 2004
0.9691
0.9746
0.9683
0.9708
261,051
-0.00(-0.26%)
Feb 18, 2004
0.9885
0.9885
0.9726
0.9734
126,570
-0.02(-1.53%)
Feb 17, 2004
0.9911
0.9971
0.9840
0.9885
110,749
+0.01(+1.51%)
Feb 13, 2004
0.9802
0.9858
0.9703
0.9739
189,855
+0.00(+0.36%)
Feb 12, 2004
0.9769
0.9807
0.9703
0.9703
195,788
-0.01(-0.70%)
Feb 11, 2004
0.9764
0.9885
0.9734
0.9772
326,314
-0.00(-0.41%)
Feb 10, 2004
0.9885
0.9923
0.9794
0.9812
357,957
+0.00(+0.00%)
Feb 09, 2004
0.9739
0.9830
0.9736
0.9812
170,079
+0.01(+0.91%)
Feb 06, 2004
0.9683
0.9724
0.9681
0.9724
158,213
+0.01(+1.53%)
Feb 05, 2004
0.9658
0.9658
0.9577
0.9577
83,061
-0.00(-0.45%)
Feb 04, 2004
0.9562
0.9686
0.9562
0.9620
65,262
-0.01(-0.60%)
Feb 03, 2004
0.9797
0.9797
0.9665
0.9678
189,855
-0.01(-1.01%)
Feb 02, 2004
0.9696
0.9868
0.9683
0.9777
152,280
+0.01(+0.55%)
Jan 30, 2004
0.9885
0.9885
0.9633
0.9724
290,716
-0.01(-1.18%)
Jan 29, 2004
1.002
1.003
0.9822
0.9840
211,610
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9987
0.9992
116,682
-0.02(-1.96%)
Jan 27, 2004
1.014
1.039
1.014
1.019
247,208
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,615
+0.00(+0.10%)
Jan 23, 2004
1.018
1.018
1.005
1.011
199,744
-0.01(-1.43%)
Jan 22, 2004
1.024
1.026
1.020
1.025
122,615
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.015
1.019
355,979
-0.02(-1.71%)
Jan 20, 2004
1.047
1.048
1.034
1.037
122,615
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.047
150,302
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,285
+0.00(+0.31%)
Jan 14, 2004
1.059
1.059
1.045
1.048
81,084
-0.01(-1.21%)
Jan 13, 2004
1.065
1.069
1.061
1.061
55,374
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,553
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,347
+0.01(+1.03%)
Jan 08, 2004
1.056
1.059
1.055
1.057
100,860
+0.00(+0.36%)
Jan 07, 2004
1.052
1.056
1.052
1.053
122,615
-0.00(-0.10%)
Jan 06, 2004
1.055
1.056
1.038
1.054
255,118
-0.00(-0.22%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,359
-0.00(-0.33%)
Jan 02, 2004
1.045
1.060
1.045
1.060
179,967
+0.01(+1.30%)
Dec 31, 2003
1.047
1.049
1.045
1.046
19,776
+0.00(+0.12%)
Dec 30, 2003
1.047
1.053
1.043
1.045
98,883
+0.00(+0.41%)
Dec 29, 2003
1.038
1.041
1.037
1.041
21,754
+0.00(+0.27%)
Dec 26, 2003
1.038
1.042
0.9615
1.038
13,843
-0.00(-0.24%)
Dec 24, 2003
1.011
1.041
1.011
1.041
110,749
+0.02(+2.36%)
Dec 23, 2003
1.027
1.027
1.017
1.017
53,396
-0.01(-0.74%)
Dec 22, 2003
1.004
1.024
1.014
1.024
263,029
+0.02(+2.04%)
Dec 19, 2003
1.014
1.014
1.001
1.004
207,654
-0.01(-0.80%)
Dec 18, 2003
1.014
1.014
1.003
1.012
229,409
-0.01(-0.97%)
Dec 17, 2003
1.016
1.022
1.014
1.022
61,307
-0.00(-0.39%)
Dec 16, 2003
1.030
1.033
1.025
1.026
166,123
-0.00(-0.15%)
Dec 15, 2003
1.030
1.030
1.027
1.027
79,106
-0.00(-0.17%)
Dec 12, 2003
1.025
1.029
1.020
1.029
494,416
+0.01(+1.24%)
Dec 11, 2003
0.9987
1.016
0.9981
1.016
237,319
+0.00(+0.00%)
Dec 10, 2003
1.023
1.023
1.002
1.016
320,381
-0.00(-0.47%)
Dec 09, 2003
1.026
1.026
1.019
1.021
138,436
-0.01(-0.86%)
Dec 08, 2003
1.024
1.033
1.024
1.030
67,240
+0.01(+0.87%)
Dec 05, 2003
1.019
1.023
1.019
1.021
33,620
+0.01(+0.72%)
Dec 04, 2003
1.032
1.032
1.014
1.014
330,270
-0.02(-2.34%)
Dec 03, 2003
1.039
1.041
1.039
1.038
59,329
+0.01(+1.06%)
Dec 02, 2003
1.015
1.029
1.015
1.027
75,151
+0.01(+0.74%)
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
.