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: 7:00 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 (%)
Aug 31, 2005 7.586 7.753 7.553 7.685 1,872,528 +0.11(+1.48%)
Aug 30, 2005 7.488 7.573 7.410 7.573 1,737,044 +0.09(+1.15%)
Aug 29, 2005 7.381 7.506 7.223 7.488 423,772 +0.14(+1.87%)
Aug 26, 2005 7.576 7.581 7.350 7.350 1,455,299 -0.23(-3.02%)
Aug 25, 2005 7.566 7.638 7.501 7.579 1,560,761 +0.02(+0.21%)
Aug 24, 2005 7.457 7.568 7.451 7.563 172,049 +0.12(+1.64%)
Aug 23, 2005 7.425 7.498 7.399 7.441 190,524 +0.05(+0.74%)
Aug 22, 2005 7.410 7.410 7.360 7.386 203,995 +0.02(+0.28%)
Aug 19, 2005 7.314 7.386 7.314 7.366 168,200 +0.08(+1.03%)
Aug 18, 2005 7.405 7.407 7.277 7.290 440,708 -0.12(-1.58%)
Aug 17, 2005 7.371 7.472 7.327 7.407 237,866 -0.01(-0.11%)
Aug 16, 2005 7.573 7.573 7.366 7.415 386,822 -0.15(-1.96%)
Aug 15, 2005 7.649 7.649 7.534 7.563 357,185 -0.07(-0.89%)
Aug 12, 2005 7.586 7.641 7.560 7.631 204,380 +0.05(+0.69%)
Aug 11, 2005 7.636 7.685 7.560 7.579 238,251 -0.07(-0.88%)
Aug 10, 2005 7.612 7.662 7.594 7.646 403,757 +0.03(+0.44%)
Aug 09, 2005 7.701 7.716 7.534 7.612 436,859 -0.05(-0.68%)
Aug 08, 2005 7.714 7.776 7.625 7.664 411,840 +0.01(+0.10%)
Aug 05, 2005 7.779 7.779 7.641 7.657 241,331 -0.12(-1.57%)
Aug 04, 2005 7.745 7.831 7.724 7.779 337,555 +0.07(+0.94%)
Aug 03, 2005 7.740 7.753 7.589 7.706 381,433 +0.01(+0.10%)
Aug 02, 2005 7.773 7.867 7.690 7.698 642,394 +0.23(+3.10%)
Aug 01, 2005 7.472 7.493 7.441 7.467 170,509 -0.03(-0.35%)
Jul 29, 2005 7.425 7.537 7.363 7.493 307,533 +0.05(+0.63%)
Jul 28, 2005 7.389 7.470 7.379 7.446 285,594 -0.05(-0.69%)
Jul 27, 2005 7.355 7.498 7.298 7.498 291,367 +0.12(+1.62%)
Jul 26, 2005 7.444 7.444 7.340 7.379 185,520 -0.08(-1.08%)
Jul 25, 2005 7.431 7.470 7.355 7.459 395,675 +0.06(+0.81%)
Jul 22, 2005 7.397 7.444 7.340 7.399 176,283 +0.03(+0.46%)
Jul 21, 2005 7.368 7.527 7.366 7.366 342,944 +0.00(+0.00%)
Jul 20, 2005 7.449 7.503 7.306 7.366 447,636 -0.08(-1.08%)
Jul 19, 2005 7.407 7.446 7.347 7.446 309,073 +0.03(+0.39%)
Jul 18, 2005 7.537 7.537 7.407 7.418 372,196 -0.05(-0.66%)
Jul 15, 2005 7.532 7.532 7.350 7.467 423,772 -0.04(-0.48%)
Jul 14, 2005 7.701 7.742 7.495 7.503 274,047 -0.15(-1.90%)
Jul 13, 2005 7.709 7.740 7.625 7.649 246,334 -0.09(-1.21%)
Jul 12, 2005 7.685 7.761 7.623 7.742 292,137 +0.13(+1.67%)
Jul 11, 2005 7.631 7.688 7.576 7.615 660,484 -0.03(-0.41%)
Jul 08, 2005 7.633 7.664 7.589 7.646 285,209 +0.04(+0.58%)
Jul 07, 2005 7.555 7.729 7.506 7.602 408,761 +0.05(+0.72%)
Jul 06, 2005 7.410 7.612 7.410 7.547 433,010 +0.14(+1.89%)
Jul 05, 2005 7.482 7.482 7.306 7.407 731,306 -0.20(-2.63%)
Jul 01, 2005 7.470 7.761 7.470 7.607 185,135 +0.20(+2.74%)
Jun 30, 2005 7.519 7.540 7.384 7.405 172,819 -0.12(-1.55%)
Jun 29, 2005 7.495 7.521 7.311 7.521 187,830 +0.06(+0.87%)
Jun 28, 2005 7.402 7.633 7.324 7.457 336,785 +0.06(+0.88%)
Jun 27, 2005 7.230 7.459 7.223 7.392 383,743 +0.19(+2.60%)
Jun 24, 2005 7.301 7.428 7.202 7.205 330,242 -0.10(-1.32%)
Jun 23, 2005 7.327 7.399 7.256 7.301 190,139 -0.05(-0.71%)
Jun 22, 2005 7.233 7.355 7.233 7.353 425,697 +0.14(+1.87%)
Jun 21, 2005 7.308 7.342 7.189 7.218 292,522 -0.08(-1.14%)
Jun 20, 2005 7.223 7.389 7.194 7.301 519,997 +0.11(+1.48%)
Jun 17, 2005 7.127 7.267 7.124 7.194 408,761 +0.08(+1.13%)
Jun 16, 2005 7.080 7.168 7.041 7.114 380,279 +0.07(+0.96%)
Jun 15, 2005 7.080 7.129 7.015 7.046 149,725 +0.05(+0.67%)
Jun 14, 2005 6.947 7.004 6.898 6.999 177,822 +0.03(+0.48%)
Jun 13, 2005 7.012 7.025 6.898 6.965 221,316 -0.01(-0.07%)
Jun 10, 2005 6.927 7.095 6.927 6.971 205,920 +0.05(+0.68%)
Jun 09, 2005 6.939 6.965 6.841 6.924 279,051 -0.02(-0.30%)
Jun 08, 2005 6.945 7.043 6.942 6.945 170,894 +0.03(+0.41%)
Jun 07, 2005 6.997 7.033 6.890 6.916 243,640 -0.06(-0.93%)
Jun 06, 2005 7.145 7.145 6.963 6.981 289,443 -0.06(-0.85%)
Jun 03, 2005 6.895 7.049 6.888 7.041 227,474 +0.18(+2.61%)
Jun 02, 2005 6.989 6.989 6.825 6.862 283,284 -0.12(-1.68%)
Jun 01, 2005 6.991 7.007 6.864 6.978 417,229 +0.02(+0.26%)
May 31, 2005 7.119 7.142 6.934 6.960 468,420 +3.42(+96.84%)
May 27, 2005 3.459 3.537 3.457 3.536 129,325 +0.08(+2.23%)
May 26, 2005 3.459 3.461 3.428 3.459 217,852 -0.01(-0.28%)
May 25, 2005 3.476 3.480 3.455 3.468 159,347 -0.01(-0.26%)
May 24, 2005 3.479 3.516 3.469 3.478 288,673 -0.00(-0.06%)
May 23, 2005 3.498 3.503 3.479 3.479 164,736 -0.00(-0.06%)
May 20, 2005 3.489 3.490 3.447 3.481 216,312 +0.01(+0.17%)
May 19, 2005 3.470 3.494 3.442 3.476 762,867 -3.47(-49.96%)
May 18, 2005 6.830 7.001 6.817 6.946 1,379,474 +0.16(+2.32%)
May 17, 2005 6.763 6.811 6.736 6.789 1,163,931 +0.03(+0.38%)
May 16, 2005 6.690 6.767 6.639 6.763 1,351,761 +0.11(+1.60%)
May 13, 2005 6.773 6.775 6.638 6.656 1,625,809 -0.17(-2.51%)
May 12, 2005 6.872 6.872 6.795 6.828 1,881,381 -0.07(-1.04%)
May 11, 2005 6.972 6.972 6.851 6.899 2,568,039 -0.08(-1.12%)
May 10, 2005 6.965 7.027 6.886 6.977 2,959,095 +0.04(+0.51%)
May 09, 2005 6.894 6.969 6.820 6.942 5,634,906 +0.17(+2.53%)
May 06, 2005 6.720 6.794 6.698 6.771 1,293,257 +0.08(+1.15%)
May 05, 2005 6.742 6.882 6.678 6.694 1,822,876 -0.02(-0.29%)
May 04, 2005 6.638 6.732 6.638 6.713 514,223 +0.08(+1.14%)
May 03, 2005 6.599 6.651 6.599 6.638 717,449 +0.02(+0.31%)
May 02, 2005 6.555 6.638 6.555 6.617 486,511 +0.06(+0.95%)
Apr 29, 2005 6.532 6.591 6.506 6.555 966,863 +0.06(+0.86%)
Apr 28, 2005 6.489 6.582 6.443 6.499 1,043,843 -0.01(-0.14%)
Apr 27, 2005 6.586 6.586 6.502 6.508 883,725 -0.07(-1.03%)
Apr 26, 2005 6.582 6.633 6.545 6.576 698,974 +0.00(+0.04%)
Apr 25, 2005 6.591 6.663 6.561 6.573 1,373,316 -0.02(-0.28%)
Apr 22, 2005 6.599 6.655 6.586 6.591 877,567 -0.01(-0.12%)
Apr 21, 2005 6.547 6.632 6.521 6.599 754,400 +0.04(+0.67%)
Apr 20, 2005 6.626 6.654 6.528 6.555 1,635,046 -0.10(-1.56%)
Apr 19, 2005 6.625 6.659 6.589 6.659 720,529 +0.05(+0.73%)
Apr 18, 2005 6.620 6.633 6.571 6.611 929,913 -0.02(-0.27%)
Apr 15, 2005 6.680 6.776 6.629 6.629 920,675 -0.04(-0.58%)
Apr 14, 2005 6.621 6.687 6.617 6.668 1,345,603 +0.05(+0.79%)
Apr 13, 2005 6.699 6.699 6.608 6.616 815,983 -0.09(-1.37%)
Apr 12, 2005 6.729 6.742 6.684 6.708 1,050,001 -0.03(-0.39%)
Apr 11, 2005 6.749 6.781 6.724 6.734 1,157,773 +0.00(+0.02%)
Apr 08, 2005 6.756 6.769 6.724 6.733 840,617 -0.03(-0.50%)
Apr 07, 2005 6.773 6.852 6.746 6.767 1,031,526 -0.01(-0.19%)
Apr 06, 2005 6.706 6.782 6.682 6.780 763,637 +0.06(+0.87%)
Apr 05, 2005 6.690 6.730 6.658 6.721 849,854 +0.03(+0.47%)
Apr 04, 2005 6.569 6.733 6.542 6.690 674,341 +0.09(+1.42%)
Apr 01, 2005 6.682 6.691 6.595 6.597 825,221 -0.09(-1.36%)
Mar 31, 2005 6.586 6.713 6.547 6.687 757,479 +0.17(+2.63%)
Mar 30, 2005 6.472 6.556 6.420 6.516 791,350 +0.06(+0.95%)
Mar 29, 2005 6.442 6.541 6.442 6.455 831,379 +0.02(+0.30%)
Mar 28, 2005 6.469 6.469 6.352 6.435 1,459,533 -0.03(-0.52%)
Mar 24, 2005 6.538 6.555 6.429 6.469 936,071 -0.05(-0.74%)
Mar 23, 2005 6.564 6.610 6.463 6.517 1,207,040 -0.09(-1.40%)
Mar 22, 2005 6.712 6.739 6.610 6.610 892,963 -0.06(-0.92%)
Mar 21, 2005 6.755 6.801 6.671 6.671 711,291 -0.11(-1.59%)
Mar 18, 2005 6.756 6.807 6.699 6.778 886,804 -0.01(-0.17%)
Mar 17, 2005 6.738 6.813 6.723 6.790 1,320,969 +0.09(+1.30%)
Mar 16, 2005 6.769 6.810 6.703 6.703 760,558 -0.04(-0.56%)
Mar 15, 2005 6.723 6.769 6.702 6.741 892,963 +0.06(+0.84%)
Mar 14, 2005 6.678 6.716 6.663 6.685 634,311 +0.01(+0.10%)
Mar 11, 2005 6.671 6.724 6.638 6.678 880,646 +0.02(+0.23%)
Mar 10, 2005 6.780 6.808 6.662 6.663 791,350 -0.12(-1.72%)
Mar 09, 2005 6.845 6.854 6.726 6.780 840,617 -0.06(-0.84%)
Mar 08, 2005 6.725 6.849 6.725 6.837 742,083 +0.17(+2.59%)
Mar 07, 2005 6.751 6.751 6.664 6.664 892,963 -0.09(-1.29%)
Mar 04, 2005 6.728 6.790 6.713 6.751 896,042 +0.06(+0.95%)
Mar 03, 2005 6.669 6.693 6.623 6.687 1,253,227 -0.01(-0.16%)
Mar 02, 2005 6.581 6.707 6.539 6.698 1,441,058 +0.18(+2.77%)
Mar 01, 2005 6.472 6.658 6.472 6.517 1,028,447 +0.07(+1.09%)
Feb 28, 2005 6.612 6.634 6.439 6.447 1,114,664 -0.09(-1.31%)
Feb 25, 2005 6.430 6.563 6.389 6.533 1,277,861 +0.11(+1.66%)
Feb 24, 2005 6.467 6.467 6.358 6.426 1,336,365 -0.10(-1.53%)
Feb 23, 2005 6.547 6.547 6.491 6.526 1,108,506 -0.11(-1.64%)
Feb 22, 2005 6.689 6.689 6.611 6.636 966,863 -0.07(-1.05%)
Feb 18, 2005 6.717 6.720 6.660 6.706 874,488 -0.02(-0.35%)
Feb 17, 2005 6.742 6.755 6.723 6.729 760,558 -0.00(-0.04%)
Feb 16, 2005 6.813 6.813 6.720 6.732 1,595,017 -0.06(-0.96%)
Feb 15, 2005 6.724 6.812 6.715 6.797 1,551,908 +0.06(+0.89%)
Feb 14, 2005 6.637 6.739 6.629 6.737 523,461 +0.11(+1.61%)
Feb 11, 2005 6.667 6.710 6.625 6.630 618,915 -0.09(-1.33%)
Feb 10, 2005 6.687 6.762 6.677 6.720 649,707 +0.02(+0.33%)
Feb 09, 2005 6.606 6.708 6.606 6.698 828,300 +0.06(+0.84%)
Feb 08, 2005 6.606 6.669 6.581 6.642 492,669 +0.04(+0.53%)
Feb 07, 2005 6.576 6.629 6.573 6.607 600,440 -0.05(-0.76%)
Feb 04, 2005 6.643 6.660 6.572 6.658 1,016,130 -0.02(-0.27%)
Feb 03, 2005 6.652 6.680 6.625 6.676 689,737 -0.00(-0.06%)
Feb 02, 2005 6.700 6.716 6.638 6.680 794,429 -0.06(-0.96%)
Feb 01, 2005 6.547 6.803 6.530 6.745 1,487,245 +0.16(+2.51%)
Jan 31, 2005 6.558 6.590 6.463 6.580 1,342,524 +0.02(+0.34%)
Jan 28, 2005 6.489 6.559 6.478 6.558 1,484,166 +0.06(+0.96%)
Jan 27, 2005 6.391 6.547 6.385 6.495 2,275,516 +0.06(+0.89%)
Jan 26, 2005 6.261 6.469 6.261 6.438 1,979,915 +0.22(+3.47%)
Jan 25, 2005 6.260 6.270 6.209 6.222 1,271,702 -0.06(-1.01%)
Jan 24, 2005 6.343 6.343 6.269 6.286 640,470 -0.08(-1.33%)
Jan 21, 2005 6.261 6.373 6.242 6.371 545,015 +0.14(+2.25%)
Jan 20, 2005 6.241 6.246 6.191 6.230 551,173 -0.03(-0.48%)
Jan 19, 2005 6.248 6.264 6.232 6.260 1,385,632 +0.01(+0.19%)
Jan 18, 2005 6.298 6.298 6.215 6.248 3,467,161 -0.04(-0.56%)
Jan 14, 2005 6.274 6.321 6.261 6.283 1,570,383 -0.08(-1.33%)
Jan 13, 2005 6.396 6.396 6.358 6.368 1,022,289 -0.04(-0.57%)
Jan 12, 2005 6.373 6.441 6.372 6.404 514,223 +0.09(+1.48%)
Jan 11, 2005 6.265 6.341 6.265 6.311 880,646 +0.05(+0.73%)
Jan 10, 2005 6.274 6.302 6.245 6.265 889,884 +0.01(+0.15%)
Jan 07, 2005 6.183 6.276 6.028 6.256 1,287,098 +0.12(+2.01%)
Jan 06, 2005 6.138 6.160 6.112 6.133 621,995 -0.02(-0.36%)
Jan 05, 2005 6.274 6.274 6.150 6.155 729,766 -0.17(-2.67%)
Jan 04, 2005 6.391 6.391 6.256 6.324 745,162 -0.11(-1.70%)
Jan 03, 2005 6.417 6.448 6.411 6.433 258,651 -0.03(-0.52%)
Dec 31, 2004 6.406 6.494 6.406 6.467 772,875 +0.09(+1.47%)
Dec 30, 2004 6.303 6.403 6.293 6.373 646,628 +0.07(+1.13%)
Dec 29, 2004 6.412 6.412 6.302 6.302 819,062 -0.11(-1.70%)
Dec 28, 2004 6.380 6.430 6.347 6.411 504,986 +0.05(+0.76%)
Dec 27, 2004 6.300 6.364 6.295 6.363 126,246 +0.08(+1.26%)
Dec 23, 2004 6.203 6.287 6.196 6.283 649,707 +0.09(+1.47%)
Dec 22, 2004 6.224 6.254 6.168 6.193 603,520 -0.06(-0.89%)
Dec 21, 2004 6.230 6.274 6.219 6.248 631,232 +0.02(+0.38%)
Dec 20, 2004 6.190 6.226 6.169 6.225 1,274,782 +0.05(+0.88%)
Dec 17, 2004 6.173 6.213 6.148 6.170 1,028,447 -0.02(-0.31%)
Dec 16, 2004 6.165 6.213 6.146 6.190 843,696 -0.05(-0.77%)
Dec 15, 2004 5.983 6.267 5.983 6.238 1,065,397 +0.25(+4.14%)
Dec 14, 2004 5.921 5.991 5.885 5.990 1,203,960 +0.07(+1.19%)
Dec 13, 2004 5.952 5.995 5.911 5.920 1,924,489 -0.04(-0.74%)
Dec 10, 2004 5.963 6.015 5.931 5.964 1,946,044 -0.05(-0.86%)
Dec 09, 2004 6.085 6.104 6.015 6.016 652,787 -0.08(-1.26%)
Dec 08, 2004 6.086 6.099 6.012 6.093 3,827,425 -0.01(-0.17%)
Dec 07, 2004 6.077 6.137 6.022 6.103 1,056,160 -0.04(-0.59%)
Dec 06, 2004 6.178 6.178 6.139 6.139 394,135 -0.06(-0.94%)
Dec 03, 2004 6.276 6.286 6.176 6.198 1,074,635 -0.09(-1.45%)
Dec 02, 2004 6.267 6.299 6.224 6.289 1,040,764 +0.02(+0.35%)
Dec 01, 2004 6.221 6.312 6.221 6.267 732,845 -0.03(-0.54%)
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%)
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.