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

Enbridge (NY: ENB )

36.67 +0.33 (+0.92%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 6, 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, 2005 3.055 3.064 3.000 3.009 425,290 -0.05(-1.55%)
Jun 29, 2005 3.046 3.056 2.971 3.056 462,231 +0.03(+0.87%)
Jun 28, 2005 3.008 3.102 2.976 3.030 828,795 +0.03(+0.88%)
Jun 27, 2005 2.938 3.031 2.935 3.004 944,353 +0.08(+2.60%)
Jun 24, 2005 2.967 3.018 2.927 2.928 812,693 -0.04(-1.32%)
Jun 23, 2005 2.977 3.007 2.949 2.967 467,914 -0.02(-0.71%)
Jun 22, 2005 2.939 2.989 2.939 2.988 1,047,598 +0.05(+1.87%)
Jun 21, 2005 2.970 2.984 2.921 2.933 719,868 -0.03(-1.14%)
Jun 20, 2005 2.935 3.003 2.923 2.967 1,279,661 +0.04(+1.48%)
Jun 17, 2005 2.896 2.953 2.895 2.923 1,005,921 +0.03(+1.13%)
Jun 16, 2005 2.877 2.913 2.861 2.891 935,829 +0.03(+0.96%)
Jun 15, 2005 2.877 2.897 2.851 2.863 368,459 +0.02(+0.67%)
Jun 14, 2005 2.823 2.846 2.803 2.844 437,604 +0.01(+0.49%)
Jun 13, 2005 2.849 2.855 2.803 2.830 544,637 -0.00(-0.07%)
Jun 10, 2005 2.815 2.883 2.815 2.833 506,749 +0.02(+0.68%)
Jun 09, 2005 2.820 2.830 2.780 2.814 686,716 -0.01(-0.30%)
Jun 08, 2005 2.822 2.862 2.821 2.822 420,554 +0.01(+0.41%)
Jun 07, 2005 2.843 2.858 2.800 2.810 599,574 -0.03(-0.93%)
Jun 06, 2005 2.903 2.903 2.829 2.837 712,290 -0.02(-0.85%)
Jun 03, 2005 2.802 2.864 2.799 2.861 559,792 +0.07(+2.61%)
Jun 02, 2005 2.840 2.840 2.773 2.788 697,135 -0.05(-1.68%)
Jun 01, 2005 2.841 2.847 2.789 2.836 1,026,759 +0.01(+0.26%)
May 31, 2005 2.893 2.902 2.818 2.828 1,152,736 +1.39(+96.84%)
May 27, 2005 1.405 1.437 1.405 1.437 318,257 +0.03(+2.23%)
May 26, 2005 1.405 1.407 1.393 1.405 536,112 -0.00(-0.28%)
May 25, 2005 1.412 1.414 1.404 1.409 392,138 -0.00(-0.26%)
May 24, 2005 1.414 1.429 1.410 1.413 710,396 -0.00(-0.06%)
May 23, 2005 1.421 1.423 1.414 1.414 405,399 -0.00(-0.06%)
May 20, 2005 1.418 1.418 1.401 1.415 532,323 +0.00(+0.17%)
May 19, 2005 1.410 1.420 1.399 1.412 1,877,341 -1.41(-49.96%)
May 18, 2005 2.776 2.845 2.770 2.823 3,394,748 +0.06(+2.32%)
May 17, 2005 2.748 2.768 2.737 2.759 2,864,318 +0.01(+0.38%)
May 16, 2005 2.719 2.750 2.698 2.748 3,326,550 +0.04(+1.60%)
May 13, 2005 2.752 2.753 2.697 2.705 4,000,953 -0.07(-2.51%)
May 12, 2005 2.792 2.792 2.761 2.775 4,629,891 -0.03(-1.04%)
May 11, 2005 2.833 2.833 2.784 2.804 6,319,687 -0.03(-1.12%)
May 10, 2005 2.830 2.855 2.798 2.835 7,282,038 +0.01(+0.51%)
May 09, 2005 2.801 2.832 2.771 2.821 13,866,940 +0.07(+2.53%)
May 06, 2005 2.731 2.761 2.722 2.751 3,182,576 +0.03(+1.14%)
May 05, 2005 2.740 2.797 2.714 2.720 4,485,917 -0.01(-0.29%)
May 04, 2005 2.697 2.735 2.697 2.728 1,265,453 +0.03(+1.13%)
May 03, 2005 2.682 2.703 2.682 2.697 1,765,572 +0.01(+0.31%)
May 02, 2005 2.664 2.697 2.664 2.689 1,197,255 +0.03(+0.95%)
Apr 29, 2005 2.654 2.678 2.644 2.664 2,379,354 +0.02(+0.86%)
Apr 28, 2005 2.637 2.675 2.618 2.641 2,568,794 -0.00(-0.14%)
Apr 27, 2005 2.676 2.676 2.642 2.645 2,174,760 -0.03(-1.03%)
Apr 26, 2005 2.675 2.695 2.659 2.672 1,720,106 +0.00(+0.04%)
Apr 25, 2005 2.678 2.707 2.666 2.671 3,379,593 -0.01(-0.28%)
Apr 22, 2005 2.682 2.704 2.676 2.678 2,159,605 -0.00(-0.12%)
Apr 21, 2005 2.660 2.695 2.650 2.682 1,856,503 +0.02(+0.67%)
Apr 20, 2005 2.693 2.704 2.653 2.664 4,023,686 -0.04(-1.56%)
Apr 19, 2005 2.692 2.706 2.677 2.706 1,773,149 +0.02(+0.73%)
Apr 18, 2005 2.690 2.695 2.670 2.686 2,288,424 -0.01(-0.27%)
Apr 15, 2005 2.714 2.753 2.694 2.694 2,265,691 -0.02(-0.58%)
Apr 14, 2005 2.691 2.717 2.689 2.710 3,311,395 +0.02(+0.79%)
Apr 13, 2005 2.722 2.722 2.685 2.688 2,008,054 -0.04(-1.37%)
Apr 12, 2005 2.734 2.740 2.716 2.726 2,583,949 -0.01(-0.39%)
Apr 11, 2005 2.742 2.756 2.732 2.736 2,849,163 +0.00(+0.02%)
Apr 08, 2005 2.745 2.751 2.732 2.736 2,068,674 -0.01(-0.50%)
Apr 07, 2005 2.752 2.785 2.741 2.750 2,538,483 -0.01(-0.19%)
Apr 06, 2005 2.725 2.756 2.715 2.755 1,879,235 +0.02(+0.87%)
Apr 05, 2005 2.719 2.735 2.705 2.731 2,091,407 +0.01(+0.47%)
Apr 04, 2005 2.669 2.736 2.658 2.719 1,659,486 +0.04(+1.42%)
Apr 01, 2005 2.715 2.719 2.680 2.681 2,030,786 -0.04(-1.36%)
Mar 31, 2005 2.676 2.728 2.660 2.717 1,864,080 +0.07(+2.63%)
Mar 30, 2005 2.630 2.664 2.609 2.648 1,947,433 +0.02(+0.95%)
Mar 29, 2005 2.618 2.658 2.618 2.623 2,045,942 +0.01(+0.30%)
Mar 28, 2005 2.629 2.629 2.581 2.615 3,591,765 -0.01(-0.52%)
Mar 24, 2005 2.657 2.664 2.612 2.629 2,303,579 -0.02(-0.74%)
Mar 23, 2005 2.667 2.686 2.626 2.648 2,970,404 -0.04(-1.40%)
Mar 22, 2005 2.728 2.739 2.686 2.686 2,197,493 -0.02(-0.92%)
Mar 21, 2005 2.745 2.763 2.711 2.711 1,750,417 -0.04(-1.59%)
Mar 18, 2005 2.745 2.766 2.722 2.754 2,182,338 -0.00(-0.17%)
Mar 17, 2005 2.738 2.769 2.732 2.759 3,250,774 +0.04(+1.30%)
Mar 16, 2005 2.751 2.767 2.724 2.724 1,871,658 -0.02(-0.56%)
Mar 15, 2005 2.732 2.751 2.723 2.739 2,197,493 +0.02(+0.84%)
Mar 14, 2005 2.714 2.729 2.707 2.716 1,560,978 +0.00(+0.10%)
Mar 11, 2005 2.711 2.732 2.697 2.714 2,167,183 +0.01(+0.23%)
Mar 10, 2005 2.755 2.767 2.707 2.707 1,947,433 -0.05(-1.72%)
Mar 09, 2005 2.781 2.785 2.733 2.755 2,068,674 -0.02(-0.84%)
Mar 08, 2005 2.733 2.783 2.733 2.778 1,826,192 +0.07(+2.59%)
Mar 07, 2005 2.743 2.743 2.708 2.708 2,197,493 -0.04(-1.29%)
Mar 04, 2005 2.734 2.759 2.728 2.743 2,205,070 +0.03(+0.95%)
Mar 03, 2005 2.710 2.720 2.691 2.717 3,084,068 -0.00(-0.16%)
Mar 02, 2005 2.674 2.725 2.657 2.722 3,546,299 +0.07(+2.77%)
Mar 01, 2005 2.630 2.705 2.630 2.648 2,530,906 +0.03(+1.09%)
Feb 28, 2005 2.687 2.696 2.617 2.620 2,743,077 -0.03(-1.31%)
Feb 25, 2005 2.613 2.667 2.596 2.655 3,144,688 +0.04(+1.66%)
Feb 24, 2005 2.628 2.628 2.583 2.611 3,288,662 -0.04(-1.53%)
Feb 23, 2005 2.660 2.660 2.638 2.652 2,727,922 -0.04(-1.64%)
Feb 22, 2005 2.718 2.718 2.686 2.696 2,379,354 -0.03(-1.05%)
Feb 18, 2005 2.730 2.731 2.706 2.725 2,152,028 -0.01(-0.35%)
Feb 17, 2005 2.740 2.745 2.732 2.734 1,871,658 -0.00(-0.04%)
Feb 16, 2005 2.769 2.769 2.731 2.735 3,925,177 -0.03(-0.96%)
Feb 15, 2005 2.732 2.768 2.729 2.762 3,819,091 +0.02(+0.89%)
Feb 14, 2005 2.697 2.739 2.694 2.738 1,288,185 +0.04(+1.61%)
Feb 11, 2005 2.709 2.726 2.692 2.694 1,523,090 -0.04(-1.33%)
Feb 10, 2005 2.717 2.748 2.713 2.731 1,598,865 +0.01(+0.33%)
Feb 09, 2005 2.684 2.726 2.684 2.722 2,038,364 +0.02(+0.84%)
Feb 08, 2005 2.684 2.710 2.674 2.699 1,212,410 +0.01(+0.53%)
Feb 07, 2005 2.672 2.694 2.671 2.685 1,477,624 -0.02(-0.76%)
Feb 04, 2005 2.700 2.706 2.671 2.705 2,500,595 -0.01(-0.27%)
Feb 03, 2005 2.703 2.714 2.692 2.713 1,697,374 -0.00(-0.06%)
Feb 02, 2005 2.723 2.729 2.697 2.714 1,955,011 -0.03(-0.96%)
Feb 01, 2005 2.660 2.764 2.654 2.741 3,659,963 +0.07(+2.51%)
Jan 31, 2005 2.665 2.678 2.626 2.674 3,303,817 +0.01(+0.34%)
Jan 28, 2005 2.637 2.665 2.633 2.665 3,652,385 +0.03(+0.96%)
Jan 27, 2005 2.597 2.660 2.595 2.639 5,599,819 +0.02(+0.89%)
Jan 26, 2005 2.544 2.629 2.544 2.616 4,872,373 +0.09(+3.47%)
Jan 25, 2005 2.544 2.548 2.523 2.529 3,129,533 -0.03(-1.01%)
Jan 24, 2005 2.578 2.578 2.548 2.554 1,576,133 -0.03(-1.33%)
Jan 21, 2005 2.544 2.590 2.536 2.589 1,341,228 +0.06(+2.25%)
Jan 20, 2005 2.536 2.538 2.516 2.532 1,356,383 -0.01(-0.48%)
Jan 19, 2005 2.539 2.545 2.532 2.544 3,409,903 +0.00(+0.19%)
Jan 18, 2005 2.559 2.559 2.525 2.539 8,532,336 -0.01(-0.56%)
Jan 14, 2005 2.550 2.569 2.544 2.553 3,864,557 -0.03(-1.33%)
Jan 13, 2005 2.599 2.599 2.583 2.588 2,515,751 -0.01(-0.57%)
Jan 12, 2005 2.590 2.617 2.589 2.602 1,265,453 +0.04(+1.48%)
Jan 11, 2005 2.546 2.577 2.546 2.564 2,167,183 +0.02(+0.73%)
Jan 10, 2005 2.550 2.561 2.537 2.546 2,189,915 +0.00(+0.15%)
Jan 07, 2005 2.513 2.550 2.449 2.542 3,167,421 +0.05(+2.01%)
Jan 06, 2005 2.494 2.503 2.484 2.492 1,530,667 -0.01(-0.36%)
Jan 05, 2005 2.550 2.550 2.499 2.501 1,795,882 -0.07(-2.67%)
Jan 04, 2005 2.597 2.597 2.542 2.570 1,833,770 -0.04(-1.70%)
Jan 03, 2005 2.608 2.620 2.605 2.614 636,515 -0.01(-0.52%)
Dec 31, 2004 2.603 2.639 2.603 2.628 1,901,968 +0.04(+1.47%)
Dec 30, 2004 2.561 2.602 2.557 2.590 1,591,288 +0.03(+1.13%)
Dec 29, 2004 2.606 2.606 2.561 2.561 2,015,631 -0.04(-1.70%)
Dec 28, 2004 2.592 2.613 2.579 2.605 1,242,720 +0.02(+0.76%)
Dec 27, 2004 2.560 2.586 2.558 2.586 310,680 +0.03(+1.26%)
Dec 23, 2004 2.521 2.555 2.518 2.553 1,598,865 +0.04(+1.47%)
Dec 22, 2004 2.529 2.541 2.506 2.516 1,485,202 -0.02(-0.89%)
Dec 21, 2004 2.532 2.550 2.527 2.539 1,553,400 +0.01(+0.38%)
Dec 20, 2004 2.515 2.530 2.507 2.530 3,137,111 +0.02(+0.88%)
Dec 17, 2004 2.508 2.525 2.498 2.507 2,530,906 -0.01(-0.31%)
Dec 16, 2004 2.505 2.525 2.497 2.515 2,076,252 -0.02(-0.77%)
Dec 15, 2004 2.431 2.546 2.431 2.535 2,621,836 +0.10(+4.14%)
Dec 14, 2004 2.406 2.435 2.391 2.434 2,962,827 +0.03(+1.19%)
Dec 13, 2004 2.419 2.436 2.402 2.406 4,735,977 -0.02(-0.74%)
Dec 10, 2004 2.423 2.444 2.410 2.423 4,789,020 -0.02(-0.86%)
Dec 09, 2004 2.473 2.480 2.444 2.445 1,606,443 -0.03(-1.26%)
Dec 08, 2004 2.473 2.478 2.443 2.476 9,418,911 -0.00(-0.17%)
Dec 07, 2004 2.469 2.494 2.447 2.480 2,599,104 -0.01(-0.59%)
Dec 06, 2004 2.511 2.511 2.495 2.495 969,928 -0.02(-0.94%)
Dec 03, 2004 2.550 2.554 2.510 2.518 2,644,569 -0.04(-1.45%)
Dec 02, 2004 2.546 2.560 2.529 2.555 2,561,216 +0.01(+0.35%)
Dec 01, 2004 2.528 2.565 2.528 2.546 1,803,460 -0.01(-0.54%)
Nov 30, 2004 2.507 2.574 2.507 2.560 2,780,965 +0.04(+1.55%)
Nov 29, 2004 2.502 2.521 2.493 2.521 2,523,328 +0.01(+0.44%)
Nov 26, 2004 2.501 2.513 2.498 2.510 644,092 +0.02(+0.81%)
Nov 24, 2004 2.465 2.496 2.465 2.490 1,720,106 +0.03(+1.16%)
Nov 23, 2004 2.460 2.470 2.453 2.461 1,879,235 +0.00(+0.17%)
Nov 22, 2004 2.453 2.463 2.447 2.457 1,523,090 +0.00(+0.17%)
Nov 19, 2004 2.381 2.453 2.381 2.453 2,091,407 +0.08(+3.50%)
Nov 18, 2004 2.391 2.391 2.359 2.370 7,494,210 +0.00(+0.20%)
Nov 17, 2004 2.376 2.382 2.360 2.365 2,083,829 +0.03(+1.40%)
Nov 16, 2004 2.325 2.338 2.325 2.333 1,022,971 +0.01(+0.32%)
Nov 15, 2004 2.324 2.335 2.312 2.325 1,379,116 -0.00(-0.09%)
Nov 12, 2004 2.313 2.336 2.303 2.327 742,601 +0.03(+1.19%)
Nov 11, 2004 2.269 2.303 2.269 2.300 242,482 +0.03(+1.44%)
Nov 10, 2004 2.270 2.277 2.256 2.267 575,894 -0.01(-0.51%)
Nov 09, 2004 2.283 2.285 2.270 2.279 1,560,978 -0.01(-0.51%)
Nov 08, 2004 2.281 2.294 2.279 2.290 3,212,886 +0.01(+0.44%)
Nov 05, 2004 2.270 2.281 2.264 2.280 750,178 +0.03(+1.15%)
Nov 04, 2004 2.277 2.281 2.251 2.255 1,750,417 -0.01(-0.30%)
Nov 03, 2004 2.257 2.275 2.257 2.261 863,842 +0.02(+1.01%)
Nov 02, 2004 2.251 2.252 2.232 2.239 4,099,461 -0.02(-0.80%)
Nov 01, 2004 2.265 2.265 2.242 2.257 2,932,517 -0.03(-1.52%)
Oct 29, 2004 2.242 2.292 2.242 2.292 2,561,216 +0.05(+2.19%)
Oct 28, 2004 2.224 2.245 2.217 2.242 1,295,763 +0.03(+1.19%)
Oct 27, 2004 2.236 2.241 2.216 2.216 3,235,619 -0.02(-0.92%)
Oct 26, 2004 2.229 2.240 2.209 2.237 742,601 +0.01(+0.36%)
Oct 25, 2004 2.227 2.229 2.203 2.229 1,045,703 +0.02(+1.05%)
Oct 22, 2004 2.198 2.216 2.191 2.205 939,617 +0.00(+0.12%)
Oct 21, 2004 2.192 2.206 2.192 2.203 1,333,651 +0.01(+0.68%)
Oct 20, 2004 2.175 2.205 2.175 2.188 500,119 +0.02(+0.80%)
Oct 19, 2004 2.177 2.189 2.170 2.171 515,274 -0.01(-0.32%)
Oct 18, 2004 2.193 2.196 2.175 2.177 803,221 -0.02(-0.96%)
Oct 15, 2004 2.213 2.213 2.191 2.199 5,751,370 -0.01(-0.60%)
Oct 14, 2004 2.212 2.234 2.208 2.212 5,486,155 +0.00(+0.22%)
Oct 13, 2004 2.168 2.211 2.160 2.207 2,227,803 +0.03(+1.31%)
Oct 12, 2004 2.184 2.185 2.175 2.179 2,053,519 +0.00(+0.00%)
Oct 11, 2004 2.168 2.179 2.168 2.179 106,085 +0.01(+0.39%)
Oct 08, 2004 2.180 2.200 2.170 2.170 2,455,130 +0.01(+0.54%)
Oct 07, 2004 2.171 2.183 2.157 2.158 2,538,483 -0.01(-0.61%)
Oct 06, 2004 2.173 2.175 2.148 2.172 1,841,347 -0.01(-0.44%)
Oct 05, 2004 2.204 2.204 2.181 2.181 3,690,273 -0.03(-1.31%)
Oct 04, 2004 2.198 2.222 2.193 2.210 2,129,295 -0.00(-0.19%)
Oct 01, 2004 2.187 2.214 2.180 2.214 1,727,684 +0.02(+0.74%)
Sep 30, 2004 2.141 2.209 2.141 2.198 947,195 +0.06(+2.69%)
Sep 29, 2004 2.140 2.153 2.122 2.141 659,248 -0.01(-0.27%)
Sep 28, 2004 2.138 2.155 2.134 2.146 727,446 +0.02(+1.14%)
Sep 27, 2004 2.174 2.175 2.122 2.122 795,644 -0.05(-2.38%)
Sep 24, 2004 2.168 2.184 2.160 2.174 886,574 +0.02(+0.93%)
Sep 23, 2004 2.175 2.193 2.141 2.154 727,446 -0.03(-1.21%)
Sep 22, 2004 2.175 2.188 2.164 2.180 1,015,393 +0.01(+0.27%)
Sep 21, 2004 2.139 2.177 2.133 2.174 5,425,535 +0.04(+1.70%)
Sep 20, 2004 2.155 2.162 2.131 2.138 1,197,255 -0.01(-0.42%)
Sep 17, 2004 2.125 2.147 2.124 2.147 591,049 -0.00(-0.15%)
Sep 16, 2004 2.130 2.156 2.130 2.150 447,076 +0.03(+1.57%)
Sep 15, 2004 2.126 2.141 2.116 2.117 333,412 -0.02(-0.89%)
Sep 14, 2004 2.143 2.143 2.127 2.136 780,489 -0.01(-0.64%)
Sep 13, 2004 2.122 2.163 2.117 2.150 1,015,393 +0.01(+0.27%)
Sep 10, 2004 2.141 2.157 2.136 2.144 447,076 +0.00(+0.17%)
Sep 09, 2004 2.136 2.161 2.118 2.140 848,687 -0.01(-0.39%)
Sep 08, 2004 2.133 2.164 2.123 2.148 689,558 +0.00(+0.20%)
Sep 07, 2004 2.117 2.144 2.098 2.144 1,379,116 +0.03(+1.40%)
Sep 03, 2004 2.114 2.120 2.080 2.115 1,470,047 +0.00(+0.02%)
Sep 02, 2004 2.127 2.127 2.104 2.114 689,558 -0.00(-0.22%)
Sep 01, 2004 2.098 2.120 2.096 2.119 894,152 +0.02(+0.98%)
Aug 31, 2004 2.031 2.098 2.031 2.098 2,409,665 +0.06(+2.82%)
Aug 30, 2004 2.049 2.049 2.028 2.041 356,145 -0.01(-0.39%)
Aug 27, 2004 2.053 2.068 2.048 2.049 454,653 +0.00(+0.18%)
Aug 26, 2004 2.038 2.054 2.030 2.045 1,265,453 +0.00(+0.15%)
Aug 25, 2004 2.038 2.055 2.033 2.042 863,842 -0.01(-0.33%)
Aug 24, 2004 2.056 2.064 2.038 2.049 515,274 +0.02(+0.83%)
Aug 23, 2004 2.082 2.087 2.032 2.032 1,303,340 -0.06(-2.66%)
Aug 20, 2004 2.096 2.097 2.073 2.087 1,045,703 -0.02(-0.83%)
Aug 19, 2004 2.043 2.111 2.038 2.105 1,151,789 +1.05(+99.85%)
Aug 17, 2004 1.049 1.053 1.045 1.053 117,452 +0.01(+0.86%)
Aug 16, 2004 1.050 1.050 1.037 1.044 123,135 -0.00(-0.35%)
Aug 13, 2004 1.033 1.048 1.032 1.048 134,501 +0.02(+2.11%)
Aug 12, 2004 1.031 1.031 1.025 1.026 130,712 -0.02(-2.09%)
Aug 11, 2004 1.017 1.049 1.017 1.048 238,693 +0.02(+1.72%)
Aug 10, 2004 1.019 1.032 1.017 1.030 204,594 +0.01(+1.19%)
Aug 09, 2004 1.011 1.020 1.011 1.018 126,924 +0.02(+1.74%)
Aug 06, 2004 1.004 1.004 0.9884 1.001 145,868 +0.00(+0.00%)
Aug 05, 2004 1.009 1.012 1.001 1.001 89,036 -0.01(-1.12%)
Aug 04, 2004 1.003 1.015 1.003 1.012 62,514 +0.00(+0.31%)
Aug 03, 2004 1.001 1.012 1.001 1.009 66,303 +0.01(+1.06%)
Aug 02, 2004 0.9985 0.9987 0.9985 0.9985 11,366 -0.00(-0.03%)
Jul 30, 2004 1.010 1.010 0.9979 0.9987 354,251 -0.01(-0.60%)
Jul 29, 2004 0.9895 1.011 0.9895 1.005 532,323 +0.02(+1.63%)
Jul 28, 2004 0.9818 0.9887 0.9766 0.9887 176,178 +0.01(+0.83%)
Jul 27, 2004 0.9729 0.9895 0.9729 0.9805 98,508 +0.01(+0.57%)
Jul 26, 2004 0.9890 0.9890 0.9694 0.9750 200,805 -0.01(-1.34%)
Jul 23, 2004 0.9921 1.000 0.9842 0.9882 386,455 -0.00(-0.45%)
Jul 22, 2004 0.9887 0.9974 0.9887 0.9927 807,010 +0.01(+0.53%)
Jul 21, 2004 0.9863 0.9892 0.9818 0.9874 430,026 +0.00(+0.13%)
Jul 20, 2004 0.9771 0.9866 0.9771 0.9861 248,165 +0.00(+0.27%)
Jul 19, 2004 0.9660 0.9866 0.9621 0.9834 259,531 +0.02(+2.31%)
Jul 16, 2004 0.9713 0.9800 0.9602 0.9613 138,290 -0.00(-0.14%)
Jul 15, 2004 0.9755 0.9755 0.9626 0.9626 47,359 -0.02(-1.57%)
Jul 14, 2004 0.9803 0.9803 0.9766 0.9779 13,260 +0.00(+0.22%)
Jul 13, 2004 0.9726 0.9884 0.9673 0.9758 210,277 -0.00(-0.35%)
Jul 12, 2004 0.9935 0.9937 0.9760 0.9792 66,303 -0.01(-1.30%)
Jul 09, 2004 0.9853 0.9927 0.9792 0.9921 359,934 +0.00(+0.45%)
Jul 08, 2004 0.9932 0.9932 0.9752 0.9877 147,762 -0.00(-0.27%)
Jul 07, 2004 0.9895 0.9961 0.9877 0.9903 380,772 +0.00(+0.16%)
Jul 06, 2004 0.9908 0.9953 0.9855 0.9887 303,102 +0.01(+1.00%)
Jul 02, 2004 0.9686 0.9818 0.9686 0.9789 89,036 +0.01(+0.93%)
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.