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
)
36.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005
2.771
2.781
2.700
2.710
1,203,187
+1.33(+96.84%)
May 27, 2005
1.347
1.377
1.346
1.377
332,186
+0.03(+2.23%)
May 26, 2005
1.347
1.348
1.334
1.347
559,576
-0.00(-0.28%)
May 25, 2005
1.353
1.355
1.345
1.350
409,301
-0.00(-0.26%)
May 24, 2005
1.354
1.369
1.351
1.354
741,487
-0.00(-0.06%)
May 23, 2005
1.362
1.364
1.354
1.355
423,142
-0.00(-0.06%)
May 20, 2005
1.358
1.359
1.342
1.355
555,621
+0.00(+0.17%)
May 19, 2005
1.351
1.360
1.340
1.353
1,959,505
-1.35(-49.96%)
May 18, 2005
2.659
2.725
2.654
2.704
3,543,322
+0.06(+2.32%)
May 17, 2005
2.633
2.652
2.622
2.643
2,989,678
+0.01(+0.38%)
May 16, 2005
2.605
2.634
2.585
2.633
3,472,140
+0.04(+1.60%)
May 13, 2005
2.637
2.637
2.584
2.591
4,176,059
-0.07(-2.51%)
May 12, 2005
2.675
2.675
2.646
2.658
4,832,523
-0.03(-1.04%)
May 11, 2005
2.714
2.714
2.667
2.686
6,596,275
-0.03(-1.12%)
May 10, 2005
2.712
2.736
2.681
2.716
7,600,744
+0.01(+0.51%)
May 09, 2005
2.684
2.713
2.655
2.703
14,473,841
+0.07(+2.53%)
May 06, 2005
2.616
2.645
2.608
2.636
3,321,865
+0.03(+1.15%)
May 05, 2005
2.625
2.679
2.600
2.606
4,682,248
-0.01(-0.29%)
May 04, 2005
2.584
2.621
2.584
2.614
1,320,836
+0.03(+1.13%)
May 03, 2005
2.569
2.589
2.569
2.584
1,842,844
+0.01(+0.31%)
May 02, 2005
2.552
2.584
2.552
2.576
1,249,654
+0.02(+0.95%)
Apr 29, 2005
2.543
2.566
2.533
2.552
2,483,489
+0.02(+0.86%)
Apr 28, 2005
2.526
2.563
2.508
2.530
2,681,219
-0.00(-0.14%)
Apr 27, 2005
2.564
2.564
2.531
2.534
2,269,941
-0.03(-1.03%)
Apr 26, 2005
2.563
2.582
2.548
2.560
1,795,389
+0.00(+0.04%)
Apr 25, 2005
2.566
2.594
2.554
2.559
3,527,504
-0.01(-0.28%)
Apr 22, 2005
2.569
2.591
2.564
2.566
2,254,122
-0.00(-0.12%)
Apr 21, 2005
2.549
2.582
2.539
2.569
1,937,754
+0.02(+0.67%)
Apr 20, 2005
2.580
2.590
2.541
2.552
4,199,786
-0.04(-1.56%)
Apr 19, 2005
2.579
2.592
2.565
2.592
1,850,753
+0.02(+0.73%)
Apr 18, 2005
2.577
2.582
2.558
2.574
2,388,579
-0.01(-0.27%)
Apr 15, 2005
2.601
2.638
2.581
2.581
2,364,851
-0.02(-0.58%)
Apr 14, 2005
2.578
2.604
2.576
2.596
3,456,321
+0.02(+0.79%)
Apr 13, 2005
2.608
2.608
2.573
2.576
2,095,938
-0.04(-1.37%)
Apr 12, 2005
2.620
2.625
2.602
2.612
2,697,038
-0.01(-0.39%)
Apr 11, 2005
2.627
2.640
2.618
2.622
2,973,860
+0.00(+0.02%)
Apr 08, 2005
2.630
2.635
2.618
2.621
2,159,212
-0.01(-0.50%)
Apr 07, 2005
2.637
2.668
2.626
2.634
2,649,583
-0.01(-0.19%)
Apr 06, 2005
2.611
2.640
2.602
2.639
1,961,482
+0.02(+0.87%)
Apr 05, 2005
2.605
2.620
2.592
2.617
2,182,940
+0.01(+0.47%)
Apr 04, 2005
2.558
2.621
2.547
2.605
1,732,115
+0.04(+1.42%)
Apr 01, 2005
2.602
2.605
2.568
2.568
2,119,666
-0.04(-1.36%)
Mar 31, 2005
2.564
2.614
2.549
2.604
1,945,663
+0.07(+2.63%)
Mar 30, 2005
2.520
2.552
2.499
2.537
2,032,665
+0.02(+0.95%)
Mar 29, 2005
2.508
2.546
2.508
2.513
2,135,484
+0.01(+0.30%)
Mar 28, 2005
2.519
2.519
2.473
2.505
3,748,962
-0.01(-0.52%)
Mar 24, 2005
2.545
2.552
2.503
2.519
2,404,397
-0.02(-0.74%)
Mar 23, 2005
2.555
2.573
2.516
2.537
3,100,407
-0.04(-1.40%)
Mar 22, 2005
2.613
2.624
2.573
2.573
2,293,668
-0.02(-0.92%)
Mar 21, 2005
2.630
2.648
2.597
2.597
1,827,025
-0.04(-1.59%)
Mar 18, 2005
2.630
2.650
2.608
2.639
2,277,850
-0.00(-0.17%)
Mar 17, 2005
2.623
2.653
2.617
2.643
3,393,048
+0.03(+1.30%)
Mar 16, 2005
2.635
2.651
2.610
2.610
1,953,573
-0.01(-0.56%)
Mar 15, 2005
2.617
2.635
2.609
2.624
2,293,668
+0.02(+0.84%)
Mar 14, 2005
2.600
2.615
2.594
2.603
1,629,295
+0.00(+0.10%)
Mar 11, 2005
2.597
2.618
2.584
2.600
2,262,032
+0.01(+0.23%)
Mar 10, 2005
2.639
2.651
2.593
2.594
2,032,665
-0.05(-1.72%)
Mar 09, 2005
2.665
2.668
2.619
2.639
2,159,212
-0.02(-0.84%)
Mar 08, 2005
2.618
2.666
2.618
2.662
1,906,117
+0.07(+2.59%)
Mar 07, 2005
2.628
2.628
2.594
2.594
2,293,668
-0.03(-1.29%)
Mar 04, 2005
2.619
2.643
2.614
2.628
2,301,578
+0.02(+0.95%)
Mar 03, 2005
2.596
2.606
2.578
2.604
3,219,045
-0.00(-0.16%)
Mar 02, 2005
2.562
2.611
2.546
2.608
3,701,507
+0.07(+2.77%)
Mar 01, 2005
2.520
2.592
2.520
2.537
2,641,673
+0.03(+1.09%)
Feb 28, 2005
2.574
2.583
2.507
2.510
2,863,131
-0.03(-1.31%)
Feb 25, 2005
2.503
2.555
2.487
2.543
3,282,319
+0.04(+1.66%)
Feb 24, 2005
2.518
2.518
2.475
2.502
3,432,594
-0.04(-1.53%)
Feb 23, 2005
2.549
2.549
2.527
2.541
2,847,313
-0.04(-1.64%)
Feb 22, 2005
2.604
2.604
2.574
2.583
2,483,489
-0.03(-1.05%)
Feb 18, 2005
2.615
2.616
2.593
2.611
2,246,213
-0.01(-0.35%)
Feb 17, 2005
2.625
2.630
2.617
2.620
1,953,573
-0.00(-0.04%)
Feb 16, 2005
2.653
2.653
2.616
2.621
4,096,967
-0.03(-0.96%)
Feb 15, 2005
2.618
2.652
2.614
2.646
3,986,238
+0.02(+0.89%)
Feb 14, 2005
2.584
2.624
2.581
2.623
1,344,564
+0.04(+1.61%)
Feb 11, 2005
2.595
2.612
2.579
2.581
1,589,749
-0.03(-1.33%)
Feb 10, 2005
2.604
2.632
2.599
2.616
1,668,841
+0.01(+0.33%)
Feb 09, 2005
2.572
2.612
2.572
2.608
2,127,575
+0.02(+0.84%)
Feb 08, 2005
2.572
2.596
2.562
2.586
1,265,472
+0.01(+0.53%)
Feb 07, 2005
2.560
2.581
2.559
2.572
1,542,294
-0.02(-0.76%)
Feb 04, 2005
2.586
2.593
2.559
2.592
2,610,037
-0.01(-0.27%)
Feb 03, 2005
2.590
2.601
2.579
2.599
1,771,661
-0.00(-0.06%)
Feb 02, 2005
2.609
2.615
2.584
2.601
2,040,574
-0.03(-0.96%)
Feb 01, 2005
2.549
2.649
2.542
2.626
3,820,145
+0.06(+2.51%)
Jan 31, 2005
2.553
2.566
2.516
2.562
3,448,412
+0.01(+0.34%)
Jan 28, 2005
2.526
2.553
2.522
2.553
3,812,235
+0.02(+0.96%)
Jan 27, 2005
2.488
2.549
2.486
2.529
5,844,901
+0.02(+0.89%)
Jan 26, 2005
2.438
2.519
2.438
2.506
5,085,617
+0.08(+3.47%)
Jan 25, 2005
2.437
2.441
2.417
2.422
3,266,500
-0.02(-1.01%)
Jan 24, 2005
2.470
2.470
2.441
2.447
1,645,114
-0.03(-1.33%)
Jan 21, 2005
2.438
2.481
2.430
2.480
1,399,928
+0.05(+2.25%)
Jan 20, 2005
2.430
2.432
2.410
2.426
1,415,747
-0.01(-0.48%)
Jan 19, 2005
2.433
2.439
2.426
2.437
3,559,141
+0.00(+0.19%)
Jan 18, 2005
2.452
2.452
2.419
2.433
8,905,762
-0.01(-0.56%)
Jan 14, 2005
2.443
2.461
2.438
2.446
4,033,693
-0.03(-1.33%)
Jan 13, 2005
2.490
2.490
2.475
2.479
2,625,855
-0.01(-0.57%)
Jan 12, 2005
2.481
2.507
2.481
2.493
1,320,836
+0.04(+1.48%)
Jan 11, 2005
2.439
2.469
2.439
2.457
2,262,032
+0.02(+0.73%)
Jan 10, 2005
2.443
2.453
2.431
2.439
2,285,759
+0.00(+0.15%)
Jan 07, 2005
2.407
2.443
2.347
2.436
3,306,046
+0.05(+2.01%)
Jan 06, 2005
2.390
2.398
2.380
2.388
1,597,659
-0.01(-0.36%)
Jan 05, 2005
2.443
2.443
2.394
2.396
1,874,481
-0.07(-2.67%)
Jan 04, 2005
2.488
2.488
2.436
2.462
1,914,027
-0.04(-1.70%)
Jan 03, 2005
2.498
2.510
2.496
2.504
664,373
-0.01(-0.52%)
Dec 31, 2004
2.494
2.528
2.494
2.518
1,985,209
+0.04(+1.47%)
Dec 30, 2004
2.454
2.493
2.450
2.481
1,660,932
+0.03(+1.13%)
Dec 29, 2004
2.496
2.496
2.453
2.453
2,103,848
-0.04(-1.70%)
Dec 28, 2004
2.484
2.503
2.471
2.496
1,297,109
+0.02(+0.76%)
Dec 27, 2004
2.453
2.478
2.451
2.477
324,277
+0.03(+1.26%)
Dec 23, 2004
2.415
2.448
2.412
2.446
1,668,841
+0.04(+1.47%)
Dec 22, 2004
2.423
2.435
2.401
2.411
1,550,203
-0.02(-0.89%)
Dec 21, 2004
2.426
2.443
2.421
2.433
1,621,386
+0.01(+0.38%)
Dec 20, 2004
2.410
2.424
2.402
2.424
3,274,410
+0.02(+0.88%)
Dec 17, 2004
2.403
2.419
2.394
2.402
2,641,673
-0.01(-0.31%)
Dec 16, 2004
2.400
2.419
2.393
2.410
2,167,121
-0.02(-0.77%)
Dec 15, 2004
2.329
2.440
2.329
2.429
2,736,584
+0.10(+4.14%)
Dec 14, 2004
2.305
2.332
2.291
2.332
3,092,498
+0.03(+1.18%)
Dec 13, 2004
2.317
2.334
2.301
2.305
4,943,251
-0.02(-0.74%)
Dec 10, 2004
2.321
2.342
2.309
2.322
4,998,616
-0.02(-0.86%)
Dec 09, 2004
2.369
2.376
2.342
2.342
1,676,751
-0.03(-1.26%)
Dec 08, 2004
2.369
2.374
2.341
2.372
9,831,139
-0.00(-0.17%)
Dec 07, 2004
2.366
2.389
2.345
2.376
2,712,856
-0.01(-0.59%)
Dec 06, 2004
2.405
2.405
2.390
2.390
1,012,377
-0.02(-0.94%)
Dec 03, 2004
2.443
2.447
2.404
2.413
2,760,311
-0.04(-1.45%)
Dec 02, 2004
2.440
2.452
2.423
2.448
2,673,310
+0.01(+0.35%)
Dec 01, 2004
2.422
2.457
2.422
2.440
1,882,390
-0.01(-0.54%)
Nov 30, 2004
2.402
2.466
2.402
2.453
2,902,677
+0.04(+1.55%)
Nov 29, 2004
2.397
2.415
2.388
2.415
2,633,764
+0.01(+0.44%)
Nov 26, 2004
2.396
2.408
2.393
2.405
672,282
+0.02(+0.81%)
Nov 24, 2004
2.362
2.391
2.362
2.386
1,795,389
+0.03(+1.16%)
Nov 23, 2004
2.357
2.366
2.350
2.358
1,961,482
+0.00(+0.17%)
Nov 22, 2004
2.350
2.360
2.345
2.354
1,589,749
+0.00(+0.17%)
Nov 19, 2004
2.281
2.350
2.281
2.350
2,182,940
+0.08(+3.50%)
Nov 18, 2004
2.291
2.291
2.260
2.271
7,822,201
+0.00(+0.20%)
Nov 17, 2004
2.277
2.282
2.261
2.266
2,175,030
+0.03(+1.40%)
Nov 16, 2004
2.227
2.240
2.227
2.235
1,067,742
+0.01(+0.32%)
Nov 15, 2004
2.227
2.237
2.215
2.228
1,439,474
-0.00(-0.09%)
Nov 12, 2004
2.216
2.238
2.207
2.230
775,101
+0.03(+1.19%)
Nov 11, 2004
2.174
2.207
2.174
2.204
253,094
+0.03(+1.44%)
Nov 10, 2004
2.175
2.181
2.161
2.172
601,099
-0.01(-0.51%)
Nov 09, 2004
2.187
2.189
2.175
2.183
1,629,295
-0.01(-0.51%)
Nov 08, 2004
2.186
2.198
2.184
2.194
3,353,502
+0.01(+0.44%)
Nov 05, 2004
2.175
2.185
2.169
2.185
783,011
+0.02(+1.15%)
Nov 04, 2004
2.181
2.186
2.156
2.160
1,827,025
-0.01(-0.30%)
Nov 03, 2004
2.162
2.180
2.162
2.167
901,649
+0.02(+1.01%)
Nov 02, 2004
2.157
2.158
2.138
2.145
4,278,878
-0.02(-0.80%)
Nov 01, 2004
2.170
2.170
2.148
2.162
3,060,861
-0.03(-1.52%)
Oct 29, 2004
2.148
2.195
2.148
2.195
2,673,310
+0.05(+2.19%)
Oct 28, 2004
2.131
2.150
2.124
2.148
1,352,473
+0.03(+1.19%)
Oct 27, 2004
2.142
2.147
2.123
2.123
3,377,229
-0.02(-0.92%)
Oct 26, 2004
2.135
2.146
2.117
2.143
775,101
+0.01(+0.36%)
Oct 25, 2004
2.134
2.136
2.110
2.135
1,091,470
+0.02(+1.05%)
Oct 22, 2004
2.106
2.123
2.099
2.113
980,741
+0.00(+0.12%)
Oct 21, 2004
2.100
2.113
2.100
2.110
1,392,019
+0.01(+0.68%)
Oct 20, 2004
2.084
2.112
2.084
2.096
522,007
+0.02(+0.80%)
Oct 19, 2004
2.086
2.097
2.079
2.080
537,825
-0.01(-0.32%)
Oct 18, 2004
2.101
2.104
2.084
2.086
838,375
-0.02(-0.96%)
Oct 15, 2004
2.121
2.121
2.099
2.106
6,003,085
-0.01(-0.60%)
Oct 14, 2004
2.120
2.141
2.115
2.119
5,726,263
+0.00(+0.22%)
Oct 13, 2004
2.077
2.118
2.069
2.115
2,325,305
+0.03(+1.31%)
Oct 12, 2004
2.092
2.093
2.084
2.087
2,143,394
+0.00(+0.00%)
Oct 11, 2004
2.077
2.087
2.077
2.087
110,728
+0.01(+0.39%)
Oct 08, 2004
2.088
2.108
2.079
2.079
2,562,581
+0.01(+0.54%)
Oct 07, 2004
2.080
2.092
2.066
2.068
2,649,583
-0.01(-0.61%)
Oct 06, 2004
2.082
2.084
2.058
2.081
1,921,936
-0.01(-0.44%)
Oct 05, 2004
2.112
2.112
2.089
2.090
3,851,781
-0.03(-1.31%)
Oct 04, 2004
2.106
2.129
2.101
2.118
2,222,486
-0.00(-0.19%)
Oct 01, 2004
2.095
2.122
2.088
2.122
1,803,298
+0.02(+0.74%)
Sep 30, 2004
2.051
2.117
2.051
2.106
988,650
+0.06(+2.69%)
Sep 29, 2004
2.050
2.063
2.033
2.051
688,100
-0.01(-0.27%)
Sep 28, 2004
2.048
2.065
2.045
2.056
759,283
+0.02(+1.14%)
Sep 27, 2004
2.083
2.084
2.033
2.033
830,466
-0.05(-2.38%)
Sep 24, 2004
2.077
2.092
2.069
2.083
925,376
+0.02(+0.93%)
Sep 23, 2004
2.084
2.101
2.051
2.063
759,283
-0.03(-1.21%)
Sep 22, 2004
2.084
2.096
2.073
2.089
1,059,833
+0.01(+0.27%)
Sep 21, 2004
2.050
2.086
2.043
2.083
5,662,989
+0.03(+1.70%)
Sep 20, 2004
2.064
2.071
2.042
2.048
1,249,654
-0.01(-0.42%)
Sep 17, 2004
2.036
2.057
2.035
2.057
616,917
-0.00(-0.15%)
Sep 16, 2004
2.041
2.066
2.041
2.060
466,642
+0.03(+1.57%)
Sep 15, 2004
2.037
2.051
2.027
2.028
348,004
-0.02(-0.89%)
Sep 14, 2004
2.053
2.053
2.038
2.046
814,647
-0.01(-0.64%)
Sep 13, 2004
2.033
2.072
2.028
2.059
1,059,833
+0.01(+0.27%)
Sep 10, 2004
2.051
2.067
2.046
2.054
466,642
+0.00(+0.17%)
Sep 09, 2004
2.047
2.071
2.029
2.050
885,830
-0.01(-0.39%)
Sep 08, 2004
2.043
2.073
2.034
2.058
719,737
+0.00(+0.20%)
Sep 07, 2004
2.028
2.054
2.010
2.054
1,439,474
+0.03(+1.40%)
Sep 03, 2004
2.025
2.032
1.993
2.026
1,534,385
+0.00(+0.02%)
Sep 02, 2004
2.038
2.038
2.015
2.025
719,737
-0.00(-0.22%)
Sep 01, 2004
2.010
2.031
2.008
2.030
933,285
+0.02(+0.98%)
Aug 31, 2004
1.946
2.010
1.946
2.010
2,515,126
+0.06(+2.82%)
Aug 30, 2004
1.963
1.963
1.943
1.955
371,732
-0.01(-0.39%)
Aug 27, 2004
1.967
1.981
1.962
1.963
474,552
+0.00(+0.18%)
Aug 26, 2004
1.952
1.968
1.945
1.959
1,320,836
+0.00(+0.16%)
Aug 25, 2004
1.953
1.969
1.948
1.956
901,649
-0.01(-0.34%)
Aug 24, 2004
1.970
1.977
1.952
1.963
537,825
+0.02(+0.83%)
Aug 23, 2004
1.995
2.000
1.947
1.947
1,360,382
-0.05(-2.66%)
Aug 20, 2004
2.008
2.009
1.986
2.000
1,091,470
-0.02(-0.83%)
Aug 19, 2004
1.958
2.023
1.952
2.016
1,202,198
+1.01(+99.85%)
Aug 17, 2004
1.005
1.009
1.001
1.009
122,592
+0.01(+0.86%)
Aug 16, 2004
1.006
1.006
0.9933
1.000
128,524
-0.00(-0.35%)
Aug 13, 2004
0.9895
1.004
0.9887
1.004
140,388
+0.02(+2.11%)
Aug 12, 2004
0.9882
0.9882
0.9821
0.9832
136,433
-0.02(-2.09%)
Aug 11, 2004
0.9746
1.005
0.9743
1.004
249,139
+0.02(+1.72%)
Aug 10, 2004
0.9758
0.9887
0.9746
0.9872
213,548
+0.01(+1.19%)
Aug 09, 2004
0.9685
0.9768
0.9685
0.9756
132,479
+0.02(+1.74%)
Aug 06, 2004
0.9617
0.9617
0.9470
0.9589
152,252
+0.00(+0.00%)
Aug 05, 2004
0.9665
0.9695
0.9589
0.9589
92,933
-0.01(-1.12%)
Aug 04, 2004
0.9612
0.9725
0.9609
0.9698
65,250
+0.00(+0.31%)
Aug 03, 2004
0.9589
0.9698
0.9589
0.9667
69,205
+0.01(+1.06%)
Aug 02, 2004
0.9566
0.9569
0.9566
0.9566
11,863
-0.00(-0.03%)
Jul 30, 2004
0.9672
0.9672
0.9561
0.9569
369,755
-0.01(-0.60%)
Jul 29, 2004
0.9480
0.9685
0.9480
0.9627
555,621
+0.02(+1.63%)
Jul 28, 2004
0.9407
0.9473
0.9356
0.9473
183,888
+0.01(+0.83%)
Jul 27, 2004
0.9321
0.9480
0.9321
0.9394
102,819
+0.01(+0.57%)
Jul 26, 2004
0.9475
0.9475
0.9288
0.9341
209,593
-0.01(-1.34%)
Jul 23, 2004
0.9505
0.9584
0.9430
0.9467
403,369
-0.00(-0.45%)
Jul 22, 2004
0.9473
0.9556
0.9473
0.9510
842,330
+0.01(+0.53%)
Jul 21, 2004
0.9450
0.9478
0.9407
0.9460
448,847
+0.00(+0.13%)
Jul 20, 2004
0.9361
0.9452
0.9361
0.9447
259,026
+0.00(+0.27%)
Jul 19, 2004
0.9255
0.9452
0.9217
0.9422
270,890
+0.02(+2.31%)
Jul 16, 2004
0.9306
0.9389
0.9199
0.9210
144,342
-0.00(-0.14%)
Jul 15, 2004
0.9346
0.9346
0.9222
0.9222
49,432
-0.01(-1.57%)
Jul 14, 2004
0.9392
0.9392
0.9356
0.9369
13,841
+0.00(+0.22%)
Jul 13, 2004
0.9318
0.9470
0.9268
0.9349
219,480
-0.00(-0.35%)
Jul 12, 2004
0.9518
0.9521
0.9351
0.9381
69,205
-0.01(-1.30%)
Jul 09, 2004
0.9440
0.9510
0.9381
0.9505
375,687
+0.00(+0.45%)
Jul 08, 2004
0.9516
0.9516
0.9344
0.9462
154,229
-0.00(-0.27%)
Jul 07, 2004
0.9480
0.9543
0.9462
0.9488
397,437
+0.00(+0.16%)
Jul 06, 2004
0.9493
0.9536
0.9442
0.9473
316,368
+0.01(+1.00%)
Jul 02, 2004
0.9280
0.9407
0.9280
0.9379
92,933
+0.01(+0.93%)
Jul 01, 2004
0.9255
0.9293
0.9255
0.9293
23,727
+0.00(+0.44%)
Jun 30, 2004
0.9210
0.9273
0.9204
0.9253
75,137
+0.00(+0.44%)
Jun 29, 2004
0.9164
0.9212
0.9164
0.9212
166,093
+0.00(+0.36%)
Jun 28, 2004
0.9301
0.9301
0.9179
0.9179
96,887
-0.01(-0.63%)
Jun 25, 2004
0.9384
0.9384
0.9230
0.9237
114,683
-0.02(-1.80%)
Jun 24, 2004
0.9313
0.9407
0.9313
0.9407
367,777
+0.02(+1.75%)
Jun 23, 2004
0.9318
0.9318
0.9245
0.9245
71,182
+0.00(+0.16%)
Jun 22, 2004
0.9318
0.9318
0.9230
0.9230
429,074
+0.00(+0.25%)
Jun 21, 2004
0.9313
0.9313
0.9207
0.9207
85,023
-0.01(-0.57%)
Jun 18, 2004
0.9098
0.9275
0.9098
0.9260
170,047
+0.02(+2.40%)
Jun 17, 2004
0.9136
0.9184
0.8977
0.9043
298,572
-0.01(-1.49%)
Jun 16, 2004
0.9040
0.9179
0.9012
0.9179
179,934
+0.01(+1.54%)
Jun 15, 2004
0.9002
0.9058
0.8896
0.9040
361,846
+0.01(+1.05%)
Jun 14, 2004
0.9040
0.9040
0.8896
0.8947
152,252
-0.01(-1.31%)
Jun 10, 2004
0.9015
0.9129
0.8904
0.9065
346,027
+0.01(+1.01%)
Jun 09, 2004
0.9078
0.9108
0.8959
0.8974
1,158,698
-0.01(-1.36%)
Jun 08, 2004
0.9295
0.9295
0.9048
0.9098
1,372,246
-0.03(-2.73%)
Jun 07, 2004
0.9278
0.9376
0.9273
0.9354
181,911
+0.01(+1.37%)
Jun 04, 2004
0.9156
0.9235
0.9156
0.9227
201,684
+0.02(+1.73%)
Jun 03, 2004
0.9070
0.9108
0.9048
0.9070
118,638
+0.01(+0.99%)
Jun 02, 2004
0.9202
0.9202
0.8977
0.8982
189,820
-0.01(-1.61%)
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
.