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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 6.170 6.334 6.170 6.300 1,130,060 +0.10(+1.55%)
Nov 29, 2004 6.157 6.204 6.134 6.204 1,025,368 +0.03(+0.44%)
Nov 26, 2004 6.154 6.185 6.147 6.177 261,730 +0.05(+0.81%)
Nov 24, 2004 6.067 6.142 6.067 6.128 698,974 +0.07(+1.16%)
Nov 23, 2004 6.054 6.078 6.037 6.057 763,637 +0.01(+0.17%)
Nov 22, 2004 6.037 6.061 6.022 6.047 618,915 +0.01(+0.17%)
Nov 19, 2004 5.859 6.037 5.859 6.037 849,854 +0.20(+3.50%)
Nov 18, 2004 5.885 5.885 5.805 5.833 3,045,312 +0.01(+0.20%)
Nov 17, 2004 5.848 5.861 5.807 5.821 846,775 +0.08(+1.40%)
Nov 16, 2004 5.721 5.755 5.721 5.740 415,689 +0.02(+0.32%)
Nov 15, 2004 5.720 5.747 5.689 5.722 560,411 -0.01(-0.09%)
Nov 12, 2004 5.692 5.748 5.668 5.727 301,760 +0.07(+1.19%)
Nov 11, 2004 5.585 5.668 5.585 5.660 98,533 +0.08(+1.44%)
Nov 10, 2004 5.586 5.603 5.551 5.579 234,017 -0.03(-0.51%)
Nov 09, 2004 5.617 5.624 5.587 5.608 634,311 -0.03(-0.51%)
Nov 08, 2004 5.614 5.646 5.609 5.637 1,305,574 +0.02(+0.44%)
Nov 05, 2004 5.586 5.613 5.570 5.612 304,839 +0.06(+1.15%)
Nov 04, 2004 5.603 5.614 5.539 5.548 711,291 -0.02(-0.30%)
Nov 03, 2004 5.553 5.599 5.553 5.565 351,026 +0.06(+1.01%)
Nov 02, 2004 5.540 5.543 5.492 5.509 1,665,838 -0.04(-0.80%)
Nov 01, 2004 5.573 5.573 5.517 5.553 1,191,644 -0.09(-1.52%)
Oct 29, 2004 5.518 5.639 5.518 5.639 1,040,764 +0.12(+2.19%)
Oct 28, 2004 5.474 5.524 5.456 5.518 526,540 +0.06(+1.19%)
Oct 27, 2004 5.503 5.516 5.453 5.453 1,314,811 -0.05(-0.92%)
Oct 26, 2004 5.485 5.513 5.437 5.504 301,760 +0.02(+0.36%)
Oct 25, 2004 5.481 5.486 5.421 5.485 424,927 +0.06(+1.05%)
Oct 22, 2004 5.409 5.453 5.391 5.427 381,818 +0.01(+0.12%)
Oct 21, 2004 5.394 5.429 5.394 5.421 541,936 +0.04(+0.68%)
Oct 20, 2004 5.352 5.426 5.352 5.385 203,226 +0.04(+0.80%)
Oct 19, 2004 5.359 5.387 5.339 5.342 209,384 -0.02(-0.32%)
Oct 18, 2004 5.396 5.404 5.352 5.359 326,393 -0.05(-0.96%)
Oct 15, 2004 5.447 5.447 5.391 5.411 2,337,100 -0.03(-0.60%)
Oct 14, 2004 5.444 5.499 5.433 5.443 2,229,329 +0.01(+0.22%)
Oct 13, 2004 5.335 5.440 5.314 5.431 905,280 +0.07(+1.31%)
Oct 12, 2004 5.374 5.377 5.352 5.361 834,458 +0.00(+0.00%)
Oct 11, 2004 5.335 5.361 5.335 5.361 43,108 +0.02(+0.39%)
Oct 08, 2004 5.364 5.414 5.340 5.340 997,655 +0.03(+0.54%)
Oct 07, 2004 5.342 5.373 5.308 5.312 1,031,526 -0.03(-0.61%)
Oct 06, 2004 5.348 5.353 5.287 5.344 748,241 -0.02(-0.44%)
Oct 05, 2004 5.425 5.425 5.366 5.368 1,499,562 -0.07(-1.31%)
Oct 04, 2004 5.409 5.468 5.398 5.439 865,250 -0.01(-0.19%)
Oct 01, 2004 5.382 5.449 5.364 5.449 702,053 +0.04(+0.74%)
Sep 30, 2004 5.268 5.437 5.268 5.409 384,897 +0.14(+2.69%)
Sep 29, 2004 5.266 5.299 5.221 5.268 267,889 -0.01(-0.27%)
Sep 28, 2004 5.261 5.304 5.252 5.282 295,601 +0.06(+1.14%)
Sep 27, 2004 5.349 5.352 5.222 5.222 323,314 -0.13(-2.38%)
Sep 24, 2004 5.335 5.374 5.314 5.349 360,264 +0.05(+0.93%)
Sep 23, 2004 5.352 5.396 5.268 5.300 295,601 -0.06(-1.21%)
Sep 22, 2004 5.352 5.385 5.325 5.365 412,610 +0.01(+0.27%)
Sep 21, 2004 5.265 5.357 5.248 5.351 2,204,695 +0.09(+1.70%)
Sep 20, 2004 5.303 5.320 5.244 5.261 486,511 -0.02(-0.42%)
Sep 17, 2004 5.229 5.285 5.227 5.283 240,176 -0.01(-0.15%)
Sep 16, 2004 5.242 5.307 5.242 5.291 181,671 +0.08(+1.57%)
Sep 15, 2004 5.233 5.268 5.207 5.209 135,484 -0.05(-0.89%)
Sep 14, 2004 5.274 5.274 5.235 5.256 317,155 -0.03(-0.64%)
Sep 13, 2004 5.222 5.322 5.209 5.290 412,610 +0.01(+0.27%)
Sep 10, 2004 5.268 5.309 5.256 5.275 181,671 +0.01(+0.17%)
Sep 09, 2004 5.257 5.318 5.212 5.266 344,868 -0.02(-0.39%)
Sep 08, 2004 5.248 5.325 5.223 5.287 280,205 +0.01(+0.20%)
Sep 07, 2004 5.209 5.277 5.162 5.277 560,411 +0.07(+1.40%)
Sep 03, 2004 5.201 5.218 5.118 5.204 597,361 +0.00(+0.02%)
Sep 02, 2004 5.234 5.234 5.177 5.203 280,205 -0.01(-0.22%)
Sep 01, 2004 5.164 5.217 5.157 5.214 363,343 +0.05(+0.98%)
Aug 31, 2004 4.997 5.164 4.997 5.164 979,180 +0.14(+2.82%)
Aug 30, 2004 5.042 5.042 4.990 5.022 144,721 -0.02(-0.39%)
Aug 27, 2004 5.053 5.090 5.039 5.042 184,751 +0.01(+0.18%)
Aug 26, 2004 5.014 5.055 4.995 5.032 514,223 +0.01(+0.16%)
Aug 25, 2004 5.016 5.057 5.003 5.025 351,026 -0.02(-0.34%)
Aug 24, 2004 5.060 5.079 5.014 5.042 209,384 +0.04(+0.83%)
Aug 23, 2004 5.125 5.136 5.000 5.000 529,619 -0.14(-2.66%)
Aug 20, 2004 5.159 5.161 5.101 5.136 424,927 -0.04(-0.83%)
Aug 19, 2004 5.029 5.196 5.014 5.179 468,035 +2.59(+99.85%)
Aug 17, 2004 2.581 2.592 2.571 2.592 47,727 +0.02(+0.86%)
Aug 16, 2004 2.585 2.585 2.551 2.570 50,036 -0.01(-0.35%)
Aug 13, 2004 2.542 2.579 2.540 2.579 54,655 +0.05(+2.11%)
Aug 12, 2004 2.538 2.538 2.523 2.525 53,115 -0.05(-2.09%)
Aug 11, 2004 2.503 2.581 2.503 2.579 96,994 +0.04(+1.72%)
Aug 10, 2004 2.507 2.540 2.503 2.536 83,137 +0.03(+1.19%)
Aug 09, 2004 2.488 2.509 2.488 2.506 51,576 +0.04(+1.74%)
Aug 06, 2004 2.470 2.470 2.432 2.463 59,274 +0.00(+0.00%)
Aug 05, 2004 2.482 2.490 2.463 2.463 36,180 -0.03(-1.12%)
Aug 04, 2004 2.469 2.498 2.468 2.491 25,403 +0.01(+0.31%)
Aug 03, 2004 2.463 2.491 2.463 2.483 26,942 +0.03(+1.06%)
Aug 02, 2004 2.457 2.458 2.457 2.457 4,618 -0.00(-0.03%)
Jul 30, 2004 2.484 2.484 2.456 2.458 143,951 -0.01(-0.60%)
Jul 29, 2004 2.435 2.488 2.435 2.473 216,312 +0.04(+1.63%)
Jul 28, 2004 2.416 2.433 2.403 2.433 71,591 +0.02(+0.83%)
Jul 27, 2004 2.394 2.435 2.394 2.413 40,029 +0.01(+0.57%)
Jul 26, 2004 2.434 2.434 2.386 2.399 81,598 -0.03(-1.34%)
Jul 23, 2004 2.442 2.462 2.422 2.432 157,038 -0.01(-0.45%)
Jul 22, 2004 2.433 2.455 2.433 2.443 327,933 +0.01(+0.54%)
Jul 21, 2004 2.427 2.434 2.416 2.430 174,743 +0.00(+0.13%)
Jul 20, 2004 2.405 2.428 2.405 2.427 100,843 +0.01(+0.27%)
Jul 19, 2004 2.377 2.428 2.368 2.420 105,462 +0.05(+2.31%)
Jul 16, 2004 2.390 2.412 2.363 2.366 56,195 -0.00(-0.14%)
Jul 15, 2004 2.401 2.401 2.369 2.369 19,244 -0.04(-1.57%)
Jul 14, 2004 2.412 2.412 2.403 2.406 5,388 +0.01(+0.22%)
Jul 13, 2004 2.393 2.432 2.381 2.401 85,447 -0.01(-0.35%)
Jul 12, 2004 2.445 2.445 2.402 2.410 26,942 -0.03(-1.30%)
Jul 09, 2004 2.425 2.443 2.410 2.442 146,261 +0.01(+0.45%)
Jul 08, 2004 2.444 2.444 2.400 2.431 60,044 -0.01(-0.27%)
Jul 07, 2004 2.435 2.451 2.431 2.437 154,728 +0.00(+0.16%)
Jul 06, 2004 2.438 2.449 2.425 2.433 123,167 +0.02(+1.00%)
Jul 02, 2004 2.384 2.416 2.384 2.409 36,180 +0.02(+0.93%)
Jul 01, 2004 2.377 2.387 2.377 2.387 9,237 +0.01(+0.44%)
Jun 30, 2004 2.366 2.382 2.364 2.377 29,252 +0.01(+0.44%)
Jun 29, 2004 2.354 2.366 2.354 2.366 64,662 +0.01(+0.36%)
Jun 28, 2004 2.389 2.389 2.358 2.358 37,720 -0.01(-0.63%)
Jun 25, 2004 2.410 2.410 2.371 2.373 44,648 -0.04(-1.80%)
Jun 24, 2004 2.392 2.416 2.392 2.416 143,182 +0.04(+1.75%)
Jun 23, 2004 2.393 2.393 2.375 2.375 27,712 +0.00(+0.16%)
Jun 22, 2004 2.393 2.393 2.371 2.371 167,045 +0.01(+0.25%)
Jun 21, 2004 2.392 2.392 2.365 2.365 33,101 -0.01(-0.57%)
Jun 18, 2004 2.337 2.382 2.337 2.379 66,202 +0.06(+2.40%)
Jun 17, 2004 2.347 2.359 2.306 2.323 116,239 -0.04(-1.49%)
Jun 16, 2004 2.322 2.358 2.315 2.358 70,051 +0.04(+1.54%)
Jun 15, 2004 2.312 2.327 2.285 2.322 140,872 +0.02(+1.05%)
Jun 14, 2004 2.322 2.322 2.285 2.298 59,274 -0.03(-1.31%)
Jun 10, 2004 2.316 2.345 2.287 2.329 134,714 +0.02(+1.01%)
Jun 09, 2004 2.332 2.340 2.301 2.305 451,100 -0.03(-1.36%)
Jun 08, 2004 2.388 2.388 2.324 2.337 534,238 -0.07(-2.73%)
Jun 07, 2004 2.383 2.408 2.382 2.403 70,821 +0.03(+1.37%)
Jun 04, 2004 2.352 2.372 2.352 2.370 78,519 +0.04(+1.73%)
Jun 03, 2004 2.330 2.340 2.324 2.330 46,187 +0.02(+0.99%)
Jun 02, 2004 2.364 2.364 2.306 2.307 73,900 -0.04(-1.61%)
Jun 01, 2004 2.384 2.384 2.332 2.345 116,239 -0.03(-1.23%)
May 28, 2004 2.419 2.419 2.371 2.374 59,274 -0.05(-2.25%)
May 27, 2004 2.430 2.439 2.418 2.429 34,640 +0.02(+0.78%)
May 26, 2004 2.420 2.420 2.410 2.410 56,964 +0.02(+0.79%)
May 25, 2004 2.413 2.413 2.362 2.391 114,699 -0.01(-0.41%)
May 24, 2004 2.381 2.401 2.352 2.401 40,799 +0.01(+0.46%)
May 21, 2004 2.359 2.394 2.354 2.390 40,029 +0.03(+1.41%)
May 20, 2004 2.355 2.384 2.348 2.356 40,799 +0.00(+0.06%)
May 19, 2004 2.396 2.403 2.355 2.355 39,259 -0.01(-0.33%)
May 18, 2004 2.371 2.375 2.355 2.363 34,640 -0.01(-0.41%)
May 17, 2004 2.415 2.415 2.371 2.373 100,843 -0.05(-1.91%)
May 14, 2004 2.420 2.420 2.409 2.419 42,338 -0.01(-0.56%)
May 13, 2004 2.458 2.458 2.414 2.432 39,259 -0.04(-1.47%)
May 12, 2004 2.455 2.476 2.425 2.469 54,655 +0.00(+0.16%)
May 11, 2004 2.420 2.471 2.399 2.465 87,756 +0.04(+1.85%)
May 10, 2004 2.442 2.442 2.414 2.420 120,857 -0.04(-1.69%)
May 07, 2004 2.501 2.501 2.436 2.462 147,800 -0.04(-1.46%)
May 06, 2004 2.468 2.505 2.449 2.498 127,016 +0.04(+1.48%)
May 05, 2004 2.455 2.465 2.447 2.462 67,742 -0.00(-0.16%)
May 04, 2004 2.426 2.469 2.422 2.466 174,743 +0.06(+2.71%)
May 03, 2004 2.364 2.401 2.364 2.401 100,843 +0.03(+1.40%)
Apr 30, 2004 2.377 2.386 2.329 2.368 141,642 -0.02(-0.71%)
Apr 29, 2004 2.345 2.384 2.345 2.384 140,872 +0.07(+2.94%)
Apr 28, 2004 2.364 2.364 2.303 2.316 325,623 -0.08(-3.26%)
Apr 27, 2004 2.426 2.429 2.380 2.394 595,052 -0.03(-1.15%)
Apr 26, 2004 2.427 2.432 2.416 2.422 38,489 +0.01(+0.27%)
Apr 23, 2004 2.416 2.425 2.405 2.416 69,281 -0.02(-0.69%)
Apr 22, 2004 2.425 2.439 2.423 2.432 33,871 +0.01(+0.40%)
Apr 21, 2004 2.423 2.431 2.419 2.423 32,331 +0.01(+0.40%)
Apr 20, 2004 2.422 2.429 2.413 2.413 70,051 -0.02(-0.72%)
Apr 19, 2004 2.419 2.435 2.419 2.431 73,130 +0.01(+0.38%)
Apr 16, 2004 2.436 2.454 2.416 2.421 112,390 -0.03(-1.17%)
Apr 15, 2004 2.462 2.462 2.421 2.450 140,872 -0.02(-0.79%)
Apr 14, 2004 2.533 2.533 2.460 2.469 151,649 -0.09(-3.58%)
Apr 13, 2004 2.592 2.592 2.557 2.561 60,044 -0.04(-1.42%)
Apr 12, 2004 2.616 2.616 2.597 2.598 149,340 -0.02(-0.72%)
Apr 08, 2004 2.631 2.634 2.610 2.617 50,036 -0.06(-2.33%)
Apr 07, 2004 2.676 2.679 2.648 2.679 69,281 +0.01(+0.46%)
Apr 06, 2004 2.657 2.673 2.639 2.667 43,878 +0.02(+0.59%)
Apr 05, 2004 2.636 2.663 2.629 2.651 139,333 +0.01(+0.54%)
Apr 02, 2004 2.633 2.666 2.615 2.637 237,097 +0.00(+0.05%)
Apr 01, 2004 2.644 2.644 2.625 2.636 149,340 -0.01(-0.27%)
Mar 31, 2004 2.670 2.670 2.633 2.643 90,066 -0.03(-1.09%)
Mar 30, 2004 2.679 2.686 2.663 2.672 134,714 -0.01(-0.24%)
Mar 29, 2004 2.672 2.697 2.663 2.679 147,031 +0.01(+0.32%)
Mar 26, 2004 2.689 2.698 2.650 2.670 206,305 +0.00(+0.15%)
Mar 25, 2004 2.627 2.675 2.627 2.666 64,662 +0.04(+1.63%)
Mar 24, 2004 2.647 2.647 2.592 2.623 107,771 -0.04(-1.44%)
Mar 23, 2004 2.657 2.662 2.612 2.662 441,093 +0.01(+0.20%)
Mar 22, 2004 2.667 2.675 2.651 2.657 294,062 -0.01(-0.37%)
Mar 19, 2004 2.672 2.688 2.666 2.666 37,720 -0.01(-0.44%)
Mar 18, 2004 2.662 2.682 2.658 2.678 63,893 +0.01(+0.56%)
Mar 17, 2004 2.611 2.663 2.606 2.663 162,426 +0.05(+1.79%)
Mar 16, 2004 2.574 2.654 2.574 2.616 91,605 +0.05(+2.05%)
Mar 15, 2004 2.591 2.591 2.548 2.564 84,677 -0.01(-0.23%)
Mar 12, 2004 2.614 2.614 2.540 2.570 120,088 -0.06(-2.47%)
Mar 11, 2004 2.635 2.638 2.620 2.634 83,907 -0.02(-0.83%)
Mar 10, 2004 2.642 2.670 2.635 2.657 124,706 -0.01(-0.22%)
Mar 09, 2004 2.611 2.664 2.611 2.662 147,031 +0.05(+1.97%)
Mar 08, 2004 2.600 2.615 2.600 2.611 47,727 +0.01(+0.22%)
Mar 05, 2004 2.603 2.612 2.603 2.605 50,806 +0.02(+0.83%)
Mar 04, 2004 2.571 2.592 2.571 2.584 66,972 +0.01(+0.53%)
Mar 03, 2004 2.517 2.572 2.517 2.570 61,583 +0.04(+1.75%)
Mar 02, 2004 2.533 2.559 2.526 2.526 126,246 +0.01(+0.36%)
Mar 01, 2004 2.525 2.553 2.495 2.517 105,462 -0.01(-0.31%)
Feb 27, 2004 2.477 2.542 2.475 2.525 294,062 +0.06(+2.32%)
Feb 26, 2004 2.458 2.477 2.458 2.468 80,828 -0.00(-0.08%)
Feb 25, 2004 2.485 2.488 2.465 2.469 165,506 -0.02(-0.63%)
Feb 24, 2004 2.482 2.507 2.482 2.485 352,566 +0.01(+0.45%)
Feb 23, 2004 2.470 2.479 2.468 2.474 137,793 +0.00(+0.08%)
Feb 20, 2004 2.494 2.494 2.450 2.472 103,922 -0.02(-0.89%)
Feb 19, 2004 2.490 2.504 2.488 2.494 101,613 -0.01(-0.26%)
Feb 18, 2004 2.540 2.540 2.499 2.501 49,266 -0.04(-1.53%)
Feb 17, 2004 2.546 2.562 2.528 2.540 43,108 +0.04(+1.51%)
Feb 13, 2004 2.518 2.532 2.493 2.502 73,900 +0.01(+0.36%)
Feb 12, 2004 2.510 2.519 2.493 2.493 76,209 -0.02(-0.70%)
Feb 11, 2004 2.508 2.540 2.501 2.510 127,016 -0.01(-0.41%)
Feb 10, 2004 2.540 2.549 2.516 2.521 139,333 +0.00(+0.00%)
Feb 09, 2004 2.502 2.525 2.501 2.521 66,202 +0.02(+0.91%)
Feb 06, 2004 2.488 2.498 2.487 2.498 61,583 +0.04(+1.53%)
Feb 05, 2004 2.481 2.481 2.460 2.460 32,331 -0.01(-0.45%)
Feb 04, 2004 2.457 2.488 2.457 2.471 25,403 -0.01(-0.60%)
Feb 03, 2004 2.517 2.517 2.483 2.486 73,900 -0.03(-1.01%)
Feb 02, 2004 2.491 2.535 2.488 2.512 59,274 +0.01(+0.55%)
Jan 30, 2004 2.540 2.540 2.475 2.498 113,160 -0.03(-1.18%)
Jan 29, 2004 2.575 2.576 2.523 2.528 82,368 -0.04(-1.52%)
Jan 28, 2004 2.605 2.605 2.566 2.567 45,417 -0.05(-1.96%)
Jan 27, 2004 2.605 2.670 2.605 2.618 96,224 +0.02(+0.75%)
Jan 26, 2004 2.616 2.620 2.599 2.599 47,727 +0.00(+0.10%)
Jan 23, 2004 2.616 2.616 2.583 2.596 77,749 -0.04(-1.43%)
Jan 22, 2004 2.631 2.636 2.621 2.634 47,727 +0.02(+0.62%)
Jan 21, 2004 2.650 2.653 2.608 2.618 138,563 -0.05(-1.71%)
Jan 20, 2004 2.691 2.692 2.655 2.663 47,727 -0.03(-1.04%)
Jan 16, 2004 2.702 2.703 2.673 2.691 58,504 -0.01(-0.41%)
Jan 15, 2004 2.676 2.702 2.671 2.702 24,633 +0.01(+0.31%)
Jan 14, 2004 2.721 2.721 2.686 2.694 31,561 -0.03(-1.22%)
Jan 13, 2004 2.736 2.747 2.725 2.727 21,554 -0.00(-0.07%)
Jan 12, 2004 2.729 2.736 2.718 2.729 15,395 -0.01(-0.54%)
Jan 09, 2004 2.741 2.749 2.741 2.744 56,964 +0.03(+1.03%)
Jan 08, 2004 2.712 2.721 2.709 2.716 39,259 +0.01(+0.36%)
Jan 07, 2004 2.704 2.714 2.704 2.706 47,727 -0.00(-0.10%)
Jan 06, 2004 2.711 2.713 2.668 2.709 99,303 -0.01(-0.22%)
Jan 05, 2004 2.741 2.741 2.708 2.714 125,476 -0.01(-0.33%)
Jan 02, 2004 2.686 2.723 2.686 2.723 70,051 +0.04(+1.30%)
Dec 31, 2003 2.689 2.695 2.684 2.688 7,697 +0.00(+0.12%)
Dec 30, 2003 2.689 2.706 2.680 2.685 38,489 +0.01(+0.41%)
Dec 29, 2003 2.667 2.674 2.663 2.674 8,467 +0.01(+0.27%)
Dec 26, 2003 2.666 2.676 2.470 2.667 5,388 -0.01(-0.24%)
Dec 24, 2003 2.598 2.674 2.598 2.673 43,108 +0.06(+2.36%)
Dec 23, 2003 2.638 2.638 2.612 2.612 20,784 -0.02(-0.74%)
Dec 22, 2003 2.579 2.631 2.606 2.631 102,382 +0.05(+2.04%)
Dec 19, 2003 2.604 2.604 2.571 2.579 80,828 -0.02(-0.80%)
Dec 18, 2003 2.605 2.605 2.576 2.599 89,296 -0.03(-0.97%)
Dec 17, 2003 2.611 2.625 2.605 2.625 23,863 -0.01(-0.39%)
Dec 16, 2003 2.647 2.653 2.633 2.635 64,662 -0.00(-0.15%)
Dec 15, 2003 2.646 2.646 2.639 2.639 30,791 -0.00(-0.17%)
Dec 12, 2003 2.634 2.644 2.621 2.644 192,448 +0.03(+1.24%)
Dec 11, 2003 2.566 2.611 2.564 2.611 92,375 +0.00(+0.00%)
Dec 10, 2003 2.627 2.627 2.575 2.611 124,706 -0.01(-0.47%)
Dec 09, 2003 2.637 2.637 2.618 2.623 53,885 -0.02(-0.86%)
Dec 08, 2003 2.631 2.653 2.631 2.646 26,173 +0.02(+0.87%)
Dec 05, 2003 2.619 2.628 2.619 2.623 13,086 +0.02(+0.72%)
Dec 04, 2003 2.650 2.650 2.605 2.605 128,555 -0.06(-2.34%)
Dec 03, 2003 2.669 2.674 2.669 2.667 23,093 +0.03(+1.06%)
Dec 02, 2003 2.608 2.644 2.608 2.639 29,252 +0.02(+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.