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
)
36.78
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2004
0.9255
0.9290
0.9065
0.9217
363,823
-0.01(-0.71%)
Apr 29, 2004
0.9131
0.9283
0.9131
0.9283
361,846
+0.03(+2.94%)
Apr 28, 2004
0.9202
0.9202
0.8964
0.9017
836,398
-0.03(-3.26%)
Apr 27, 2004
0.9445
0.9455
0.9265
0.9321
1,528,453
-0.01(-1.15%)
Apr 26, 2004
0.9447
0.9467
0.9404
0.9430
98,865
+0.00(+0.27%)
Apr 23, 2004
0.9407
0.9440
0.9361
0.9404
177,957
-0.01(-0.69%)
Apr 22, 2004
0.9442
0.9495
0.9432
0.9470
87,001
+0.00(+0.40%)
Apr 21, 2004
0.9432
0.9465
0.9419
0.9432
83,046
+0.00(+0.40%)
Apr 20, 2004
0.9430
0.9457
0.9394
0.9394
179,934
-0.01(-0.72%)
Apr 19, 2004
0.9419
0.9480
0.9419
0.9462
187,843
+0.00(+0.38%)
Apr 16, 2004
0.9483
0.9553
0.9404
0.9427
288,685
-0.01(-1.17%)
Apr 15, 2004
0.9584
0.9584
0.9424
0.9538
361,846
-0.01(-0.79%)
Apr 14, 2004
0.9862
0.9862
0.9576
0.9614
389,528
-0.04(-3.58%)
Apr 13, 2004
1.009
1.009
0.9953
0.9971
154,229
-0.01(-1.43%)
Apr 12, 2004
1.019
1.019
1.011
1.011
383,596
-0.01(-0.72%)
Apr 08, 2004
1.024
1.025
1.016
1.019
128,524
-0.02(-2.33%)
Apr 07, 2004
1.042
1.043
1.031
1.043
177,957
+0.00(+0.46%)
Apr 06, 2004
1.034
1.041
1.027
1.038
112,706
+0.01(+0.59%)
Apr 05, 2004
1.026
1.037
1.023
1.032
357,891
+0.01(+0.54%)
Apr 02, 2004
1.025
1.038
1.018
1.027
609,008
+0.00(+0.05%)
Apr 01, 2004
1.029
1.029
1.022
1.026
383,596
-0.00(-0.27%)
Mar 31, 2004
1.039
1.039
1.025
1.029
231,344
-0.01(-1.09%)
Mar 30, 2004
1.043
1.046
1.037
1.040
346,027
-0.00(-0.24%)
Mar 29, 2004
1.040
1.050
1.037
1.043
377,664
+0.00(+0.32%)
Mar 26, 2004
1.047
1.050
1.032
1.040
529,916
+0.00(+0.15%)
Mar 25, 2004
1.023
1.042
1.023
1.038
166,093
+0.02(+1.63%)
Mar 24, 2004
1.030
1.030
1.009
1.021
276,822
-0.01(-1.44%)
Mar 23, 2004
1.034
1.036
1.017
1.036
1,132,993
+0.00(+0.20%)
Mar 22, 2004
1.038
1.041
1.032
1.034
755,328
-0.00(-0.37%)
Mar 19, 2004
1.040
1.047
1.038
1.038
96,887
-0.00(-0.44%)
Mar 18, 2004
1.036
1.044
1.035
1.043
164,115
+0.01(+0.56%)
Mar 17, 2004
1.017
1.037
1.015
1.037
417,210
+0.02(+1.79%)
Mar 16, 2004
1.002
1.033
1.002
1.019
235,298
+0.02(+2.05%)
Mar 15, 2004
1.009
1.009
0.9920
0.9981
217,503
-0.00(-0.23%)
Mar 12, 2004
1.018
1.018
0.9890
1.000
308,458
-0.03(-2.47%)
Mar 11, 2004
1.026
1.027
1.020
1.026
215,525
-0.01(-0.83%)
Mar 10, 2004
1.029
1.040
1.026
1.034
320,322
-0.00(-0.22%)
Mar 09, 2004
1.017
1.037
1.017
1.037
377,664
+0.02(+1.96%)
Mar 08, 2004
1.012
1.018
1.012
1.017
122,592
+0.00(+0.22%)
Mar 05, 2004
1.013
1.017
1.013
1.014
130,501
+0.01(+0.83%)
Mar 04, 2004
1.001
1.009
1.001
1.006
172,025
+0.01(+0.53%)
Mar 03, 2004
0.9799
1.001
0.9799
1.001
158,184
+0.02(+1.75%)
Mar 02, 2004
0.9862
0.9963
0.9834
0.9834
324,277
+0.00(+0.36%)
Mar 01, 2004
0.9829
0.9940
0.9713
0.9799
270,890
-0.00(-0.31%)
Feb 27, 2004
0.9642
0.9895
0.9634
0.9829
755,328
+0.02(+2.32%)
Feb 26, 2004
0.9571
0.9642
0.9569
0.9607
207,616
-0.00(-0.08%)
Feb 25, 2004
0.9675
0.9687
0.9596
0.9614
425,119
-0.01(-0.63%)
Feb 24, 2004
0.9662
0.9758
0.9662
0.9675
905,603
+0.00(+0.45%)
Feb 23, 2004
0.9617
0.9650
0.9609
0.9632
353,936
+0.00(+0.08%)
Feb 20, 2004
0.9710
0.9710
0.9538
0.9624
266,935
-0.01(-0.89%)
Feb 19, 2004
0.9693
0.9748
0.9685
0.9710
261,003
-0.00(-0.26%)
Feb 18, 2004
0.9887
0.9887
0.9728
0.9735
126,547
-0.02(-1.53%)
Feb 17, 2004
0.9912
0.9973
0.9842
0.9887
110,728
+0.01(+1.51%)
Feb 13, 2004
0.9804
0.9859
0.9705
0.9741
189,820
+0.00(+0.36%)
Feb 12, 2004
0.9771
0.9809
0.9705
0.9705
195,752
-0.01(-0.70%)
Feb 11, 2004
0.9766
0.9887
0.9735
0.9773
326,254
-0.00(-0.41%)
Feb 10, 2004
0.9887
0.9925
0.9796
0.9814
357,891
+0.00(+0.00%)
Feb 09, 2004
0.9741
0.9832
0.9738
0.9814
170,047
+0.01(+0.91%)
Feb 06, 2004
0.9685
0.9725
0.9682
0.9725
158,184
+0.01(+1.53%)
Feb 05, 2004
0.9660
0.9660
0.9579
0.9579
83,046
-0.00(-0.45%)
Feb 04, 2004
0.9564
0.9687
0.9564
0.9622
65,250
-0.01(-0.60%)
Feb 03, 2004
0.9799
0.9799
0.9667
0.9680
189,820
-0.01(-1.01%)
Feb 02, 2004
0.9698
0.9870
0.9685
0.9778
152,252
+0.01(+0.55%)
Jan 30, 2004
0.9887
0.9887
0.9634
0.9725
290,663
-0.01(-1.18%)
Jan 29, 2004
1.003
1.003
0.9824
0.9842
211,571
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9988
0.9993
116,660
-0.02(-1.96%)
Jan 27, 2004
1.014
1.040
1.014
1.019
247,162
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,592
+0.00(+0.10%)
Jan 23, 2004
1.019
1.019
1.005
1.011
199,707
-0.01(-1.43%)
Jan 22, 2004
1.024
1.026
1.020
1.025
122,592
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.016
1.019
355,914
-0.02(-1.71%)
Jan 20, 2004
1.048
1.048
1.034
1.037
122,592
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.048
150,274
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,273
+0.00(+0.31%)
Jan 14, 2004
1.060
1.060
1.046
1.049
81,069
-0.01(-1.22%)
Jan 13, 2004
1.065
1.070
1.061
1.062
55,364
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,546
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,320
+0.01(+1.03%)
Jan 08, 2004
1.056
1.060
1.055
1.057
100,842
+0.00(+0.36%)
Jan 07, 2004
1.053
1.056
1.053
1.053
122,592
-0.00(-0.10%)
Jan 06, 2004
1.055
1.056
1.039
1.054
255,071
-0.00(-0.21%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,300
-0.00(-0.33%)
Jan 02, 2004
1.046
1.060
1.046
1.060
179,934
+0.01(+1.30%)
Dec 31, 2003
1.047
1.049
1.045
1.047
19,773
+0.00(+0.12%)
Dec 30, 2003
1.047
1.053
1.043
1.045
98,865
+0.00(+0.41%)
Dec 29, 2003
1.038
1.041
1.037
1.041
21,750
+0.00(+0.27%)
Dec 26, 2003
1.038
1.042
0.9617
1.038
13,841
-0.00(-0.24%)
Dec 24, 2003
1.011
1.041
1.011
1.041
110,728
+0.02(+2.36%)
Dec 23, 2003
1.027
1.027
1.017
1.017
53,387
-0.01(-0.74%)
Dec 22, 2003
1.004
1.024
1.015
1.024
262,981
+0.02(+2.04%)
Dec 19, 2003
1.014
1.014
1.001
1.004
207,616
-0.01(-0.80%)
Dec 18, 2003
1.014
1.014
1.003
1.012
229,366
-0.01(-0.96%)
Dec 17, 2003
1.017
1.022
1.014
1.022
61,296
-0.00(-0.39%)
Dec 16, 2003
1.030
1.033
1.025
1.026
166,093
-0.00(-0.15%)
Dec 15, 2003
1.030
1.030
1.027
1.027
79,092
-0.00(-0.17%)
Dec 12, 2003
1.026
1.029
1.020
1.029
494,325
+0.01(+1.24%)
Dec 11, 2003
0.9988
1.017
0.9983
1.017
237,276
+0.00(+0.00%)
Dec 10, 2003
1.023
1.023
1.002
1.017
320,322
-0.00(-0.47%)
Dec 09, 2003
1.027
1.027
1.019
1.021
138,411
-0.01(-0.86%)
Dec 08, 2003
1.024
1.033
1.024
1.030
67,228
+0.01(+0.87%)
Dec 05, 2003
1.020
1.023
1.020
1.021
33,614
+0.01(+0.72%)
Dec 04, 2003
1.032
1.032
1.014
1.014
330,209
-0.02(-2.34%)
Dec 03, 2003
1.039
1.041
1.039
1.038
59,319
+0.01(+1.06%)
Dec 02, 2003
1.015
1.029
1.015
1.027
75,137
+0.01(+0.74%)
Dec 01, 2003
1.011
1.020
1.001
1.020
361,846
-0.02(-1.85%)
Nov 28, 2003
1.042
1.042
1.038
1.039
17,795
-0.00(-0.36%)
Nov 26, 2003
1.043
1.046
1.041
1.043
154,229
+0.01(+0.66%)
Nov 25, 2003
1.037
1.039
1.035
1.036
245,185
+0.01(+0.52%)
Nov 24, 2003
1.041
1.041
1.031
1.031
168,070
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,436
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,300
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,250
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,432
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.023
1.023
77,114
-0.01(-0.61%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,955
-0.00(-0.42%)
Nov 13, 2003
1.032
1.038
1.032
1.033
59,319
+0.00(+0.34%)
Nov 12, 2003
1.027
1.034
1.030
1.030
130,501
+0.00(+0.30%)
Nov 11, 2003
1.024
1.027
1.023
1.027
43,500
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,890
+0.02(+1.83%)
Nov 07, 2003
1.008
1.010
1.008
1.010
83,046
+0.02(+1.68%)
Nov 06, 2003
0.9993
1.002
0.9920
0.9938
126,547
-0.01(-0.63%)
Nov 05, 2003
0.9895
1.007
1.000
1.000
183,888
-0.00(-0.18%)
Nov 04, 2003
0.9895
1.002
0.9895
1.002
223,434
+0.02(+1.98%)
Nov 03, 2003
0.9953
0.9953
0.9786
0.9824
132,479
-0.01(-1.04%)
Oct 31, 2003
0.9720
0.9963
0.9720
0.9928
310,436
+0.01(+1.45%)
Oct 30, 2003
1.003
1.003
0.9786
0.9786
553,644
-0.02(-1.80%)
Oct 29, 2003
0.9910
0.9988
0.9794
0.9966
104,796
+0.01(+1.44%)
Oct 28, 2003
0.9768
0.9837
0.9768
0.9824
128,524
+0.01(+0.57%)
Oct 27, 2003
0.9746
0.9771
0.9723
0.9768
81,069
+0.00(+0.26%)
Oct 24, 2003
0.9804
0.9809
0.9743
0.9743
122,592
-0.01(-0.59%)
Oct 23, 2003
0.9839
0.9847
0.9801
0.9801
81,069
-0.01(-0.56%)
Oct 22, 2003
0.9811
0.9882
0.9811
0.9857
164,115
+0.01(+0.72%)
Oct 21, 2003
0.9710
0.9801
0.9705
0.9786
75,137
+0.01(+1.04%)
Oct 20, 2003
0.9753
0.9753
0.9685
0.9685
63,273
-0.00(-0.21%)
Oct 17, 2003
0.9715
0.9735
0.9705
0.9705
92,933
+0.00(+0.29%)
Oct 16, 2003
0.9558
0.9677
0.9647
0.9677
148,297
+0.01(+1.35%)
Oct 15, 2003
0.9536
0.9548
0.9536
0.9548
33,614
+0.00(+0.11%)
Oct 14, 2003
0.9533
0.9546
0.9513
0.9538
274,844
-0.00(-0.45%)
Oct 13, 2003
0.9503
0.9581
0.9531
0.9581
138,411
+0.01(+0.82%)
Oct 10, 2003
0.9344
0.9513
0.9344
0.9503
304,504
+0.02(+2.34%)
Oct 09, 2003
0.9321
0.9326
0.9253
0.9285
429,074
+0.00(+0.05%)
Oct 08, 2003
0.9351
0.9379
0.9326
0.9280
177,957
-0.01(-0.89%)
Oct 07, 2003
0.9392
0.9407
0.9364
0.9364
148,297
+0.01(+0.73%)
Oct 06, 2003
0.9103
0.9311
0.9103
0.9295
126,547
+0.02(+2.20%)
Oct 03, 2003
0.9126
0.9126
0.9113
0.9096
13,841
-0.00(-0.08%)
Oct 02, 2003
0.9078
0.9121
0.9078
0.9103
124,569
+0.01(+0.84%)
Oct 01, 2003
0.9005
0.9043
0.9005
0.9027
146,320
+0.00(+0.20%)
Sep 30, 2003
0.9075
0.9078
0.8977
0.9010
478,506
-0.00(-0.31%)
Sep 29, 2003
0.9027
0.9045
0.9027
0.9038
39,546
+0.00(+0.17%)
Sep 26, 2003
0.9015
0.9022
0.9015
0.9022
15,818
-0.00(-0.53%)
Sep 25, 2003
0.9182
0.9111
0.9065
0.9070
114,683
-0.01(-1.21%)
Sep 24, 2003
0.9207
0.9207
0.9172
0.9182
61,296
-0.00(-0.33%)
Sep 23, 2003
0.9167
0.9207
0.9111
0.9212
276,822
+0.00(+0.50%)
Sep 22, 2003
0.9306
0.9306
0.9167
0.9167
134,456
-0.01(-1.49%)
Sep 19, 2003
0.9389
0.9419
0.9341
0.9306
152,252
+0.01(+0.79%)
Sep 18, 2003
0.9182
0.9232
0.9182
0.9232
96,887
-0.01(-0.79%)
Sep 17, 2003
0.9326
0.9326
0.9290
0.9306
75,137
+0.01(+1.02%)
Sep 16, 2003
0.9204
0.9212
0.9172
0.9212
41,523
+0.00(+0.33%)
Sep 15, 2003
0.9086
0.9192
0.9086
0.9182
280,776
+0.00(+0.36%)
Sep 12, 2003
0.9169
0.9232
0.9149
0.9149
37,568
-0.00(-0.33%)
Sep 11, 2003
0.9210
0.9210
0.9144
0.9179
294,617
-0.01(-0.68%)
Sep 10, 2003
0.9250
0.9301
0.9242
0.9242
43,500
+0.00(+0.16%)
Sep 09, 2003
0.9263
0.9280
0.9215
0.9227
146,320
-0.00(-0.44%)
Sep 08, 2003
0.9364
0.9364
0.9260
0.9268
185,866
-0.02(-1.74%)
Sep 05, 2003
0.9452
0.9452
0.9387
0.9432
31,636
-0.00(-0.43%)
Sep 04, 2003
0.9546
0.9546
0.9369
0.9473
63,273
+0.00(+0.13%)
Sep 03, 2003
0.9333
0.9460
0.9333
0.9460
122,592
+0.02(+1.82%)
Sep 02, 2003
0.9242
0.9321
0.9207
0.9290
348,004
-0.00(-0.16%)
Aug 29, 2003
0.9258
0.9311
0.9258
0.9306
11,863
+0.01(+0.68%)
Aug 28, 2003
0.9232
0.9278
0.9187
0.9242
440,938
-0.00(-0.03%)
Aug 27, 2003
0.9265
0.9270
0.9220
0.9245
67,228
-0.02(-1.80%)
Aug 26, 2003
0.9288
0.9414
0.9288
0.9414
138,411
+0.02(+1.75%)
Aug 25, 2003
0.9268
0.9288
0.9253
0.9253
33,614
+0.00(+0.11%)
Aug 22, 2003
0.9204
0.9258
0.9204
0.9242
37,568
-0.00(-0.16%)
Aug 21, 2003
0.9230
0.9268
0.9220
0.9258
104,796
+0.00(+0.16%)
Aug 20, 2003
0.9222
0.9242
0.9215
0.9242
17,795
-0.00(-0.14%)
Aug 19, 2003
0.9255
0.9260
0.9235
0.9255
55,364
-0.00(-0.52%)
Aug 18, 2003
0.9344
0.9354
0.9303
0.9303
53,387
-0.00(-0.24%)
Aug 15, 2003
0.9341
0.9344
0.9326
0.9326
85,023
-0.00(-0.32%)
Aug 14, 2003
0.9374
0.9374
0.9338
0.9356
130,501
-0.01(-0.62%)
Aug 13, 2003
0.9407
0.9445
0.9389
0.9414
183,888
-0.00(-0.16%)
Aug 12, 2003
0.9407
0.9457
0.9344
0.9430
201,684
+0.00(+0.38%)
Aug 11, 2003
0.9154
0.9422
0.9136
0.9394
217,503
+0.03(+3.05%)
Aug 08, 2003
0.9007
0.9134
0.9007
0.9116
59,319
+0.01(+1.12%)
Aug 07, 2003
0.8929
0.9020
0.8929
0.9015
57,341
+0.01(+0.71%)
Aug 06, 2003
0.8838
0.9002
0.8800
0.8952
1,702,455
-0.00(-0.51%)
Aug 05, 2003
0.8990
0.9005
0.8911
0.8997
126,547
-0.01(-0.75%)
Aug 04, 2003
0.9096
0.9096
0.8977
0.9065
94,910
+0.00(+0.14%)
Aug 01, 2003
0.9060
0.9129
0.9053
0.9053
118,638
+0.00(+0.00%)
Jul 31, 2003
0.9065
0.9108
0.9007
0.9053
373,709
-0.00(-0.47%)
Jul 30, 2003
0.9129
0.9129
0.9053
0.9096
211,571
-0.01(-0.77%)
Jul 29, 2003
0.9316
0.9316
0.9167
0.9167
132,479
-0.01(-1.31%)
Jul 28, 2003
0.9225
0.9333
0.9225
0.9288
496,302
+0.01(+1.05%)
Jul 25, 2003
0.9136
0.9283
0.9136
0.9192
203,661
+0.01(+0.92%)
Jul 24, 2003
0.9065
0.9204
0.9027
0.9108
241,230
+0.01(+0.87%)
Jul 23, 2003
0.8936
0.9030
0.8936
0.9030
77,114
+0.01(+1.36%)
Jul 22, 2003
0.8964
0.8964
0.8906
0.8909
174,002
-0.01(-1.09%)
Jul 21, 2003
0.8929
0.9007
0.8929
0.9007
138,411
+0.01(+0.76%)
Jul 18, 2003
0.8939
0.8939
0.8896
0.8939
88,978
-0.01(-0.59%)
Jul 17, 2003
0.8990
0.9017
0.8990
0.8992
49,432
-0.00(-0.53%)
Jul 16, 2003
0.9030
0.9096
0.9015
0.9040
87,001
+0.00(+0.17%)
Jul 15, 2003
0.9012
0.9033
0.8992
0.9025
73,160
-0.01(-1.22%)
Jul 14, 2003
0.9065
0.9136
0.9065
0.9136
31,636
+0.01(+0.98%)
Jul 11, 2003
0.8997
0.9081
0.8997
0.9048
221,457
+0.01(+0.62%)
Jul 10, 2003
0.8979
0.8992
0.8947
0.8992
41,523
-0.01(-0.73%)
Jul 09, 2003
0.9002
0.9058
0.9000
0.9058
195,752
+0.00(+0.28%)
Jul 08, 2003
0.9159
0.9159
0.8997
0.9033
365,800
-0.02(-2.03%)
Jul 07, 2003
0.9129
0.9230
0.9093
0.9220
268,912
-0.00(-0.25%)
Jul 03, 2003
0.9161
0.9268
0.9126
0.9242
193,775
+0.01(+0.61%)
Jul 02, 2003
0.8957
0.9207
0.8947
0.9187
255,071
+0.02(+2.28%)
Jul 01, 2003
0.8995
0.8995
0.8982
0.8982
3,954
-0.00(-0.28%)
Jun 30, 2003
0.8873
0.9015
0.8810
0.9007
771,147
+0.01(+1.37%)
Jun 27, 2003
0.8775
0.8914
0.8721
0.8886
1,360,382
+0.01(+1.01%)
Jun 26, 2003
0.9002
0.9002
0.8762
0.8797
462,688
-0.02(-2.63%)
Jun 25, 2003
0.9027
0.9058
0.9007
0.9035
104,796
+0.00(+0.42%)
Jun 24, 2003
0.9010
0.9063
0.8901
0.8997
148,297
-0.00(-0.03%)
Jun 23, 2003
0.9116
0.9116
0.8990
0.9000
177,957
-0.01(-1.55%)
Jun 20, 2003
0.9179
0.9192
0.9068
0.9141
332,186
-0.01(-0.74%)
Jun 19, 2003
0.9255
0.9255
0.9075
0.9210
597,144
-0.01(-0.60%)
Jun 18, 2003
0.9263
0.9295
0.9250
0.9265
162,138
-0.00(-0.05%)
Jun 17, 2003
0.9212
0.9280
0.9192
0.9270
57,341
+0.01(+0.66%)
Jun 16, 2003
0.9167
0.9220
0.9086
0.9210
166,093
+0.00(+0.52%)
Jun 13, 2003
0.9159
0.9192
0.9053
0.9161
247,162
+0.01(+0.72%)
Jun 12, 2003
0.8952
0.9116
0.8952
0.9096
207,616
+0.01(+1.61%)
Jun 11, 2003
0.8944
0.8959
0.8850
0.8952
322,300
+0.00(+0.43%)
Jun 10, 2003
0.8739
0.8916
0.8699
0.8914
239,253
+0.02(+2.00%)
Jun 09, 2003
0.8757
0.8759
0.8734
0.8739
65,250
-0.00(-0.20%)
Jun 06, 2003
0.8787
0.8805
0.8754
0.8757
579,349
-0.00(-0.14%)
Jun 05, 2003
0.8714
0.8780
0.8709
0.8770
130,501
+0.01(+0.96%)
Jun 04, 2003
0.8608
0.8686
0.8608
0.8686
217,503
+0.01(+1.39%)
Jun 03, 2003
0.8580
0.8598
0.8426
0.8567
215,525
-0.00(-0.15%)
Jun 02, 2003
0.8623
0.8623
0.8529
0.8580
344,050
-0.01(-0.59%)
May 30, 2003
0.8610
0.8679
0.8587
0.8630
150,274
+0.00(+0.47%)
May 29, 2003
0.8471
0.8593
0.8471
0.8590
318,345
+0.01(+1.22%)
May 28, 2003
0.8653
0.8653
0.8479
0.8486
514,098
-0.03(-2.89%)
May 27, 2003
0.8729
0.8818
0.8648
0.8739
270,890
+0.00(+0.14%)
May 23, 2003
0.8701
0.8727
0.8598
0.8727
286,708
-0.00(-0.14%)
May 22, 2003
0.8850
0.8850
0.8719
0.8739
512,120
-0.01(-1.29%)
May 21, 2003
0.8823
0.8853
0.8754
0.8853
205,639
+0.00(+0.17%)
May 20, 2003
0.8699
0.8843
0.8628
0.8838
502,234
+0.01(+1.69%)
May 19, 2003
0.8661
0.8699
0.8648
0.8691
100,842
-0.01(-0.81%)
May 16, 2003
0.8648
0.8818
0.8648
0.8762
1,860,640
+0.03(+2.97%)
May 15, 2003
0.8486
0.8527
0.8469
0.8509
136,433
+0.00(+0.21%)
May 14, 2003
0.8443
0.8522
0.8423
0.8491
146,320
+0.01(+1.08%)
May 13, 2003
0.8193
0.8400
0.8193
0.8400
217,503
+0.02(+2.53%)
May 12, 2003
0.8183
0.8241
0.8180
0.8193
379,641
+0.00(+0.34%)
May 09, 2003
0.8094
0.8175
0.8094
0.8165
636,690
+0.01(+1.00%)
May 08, 2003
0.8041
0.8084
0.8013
0.8084
349,982
+0.01(+0.66%)
May 07, 2003
0.8034
0.8122
0.7996
0.8031
276,822
-0.00(-0.50%)
May 06, 2003
0.7927
0.8112
0.7927
0.8072
571,439
+0.01(+1.82%)
May 05, 2003
0.7869
0.7945
0.7869
0.7927
213,548
+0.01(+1.03%)
May 02, 2003
0.7836
0.7890
0.7748
0.7847
110,728
+0.00(+0.32%)
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
.