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

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2003 2.689 2.695 2.685 2.689 7,697 +0.00(+0.12%)
Dec 30, 2003 2.689 2.706 2.680 2.685 38,486 +0.01(+0.41%)
Dec 29, 2003 2.667 2.674 2.663 2.674 8,467 +0.01(+0.27%)
Dec 26, 2003 2.667 2.676 2.470 2.667 5,388 -0.01(-0.24%)
Dec 24, 2003 2.598 2.674 2.598 2.674 43,105 +0.06(+2.36%)
Dec 23, 2003 2.638 2.638 2.612 2.612 20,782 -0.02(-0.74%)
Dec 22, 2003 2.579 2.631 2.606 2.631 102,374 +0.05(+2.04%)
Dec 19, 2003 2.604 2.604 2.572 2.579 80,822 -0.02(-0.80%)
Dec 18, 2003 2.605 2.605 2.576 2.600 89,289 -0.03(-0.96%)
Dec 17, 2003 2.611 2.625 2.605 2.625 23,861 -0.01(-0.39%)
Dec 16, 2003 2.647 2.653 2.633 2.635 64,657 -0.00(-0.15%)
Dec 15, 2003 2.646 2.646 2.639 2.639 30,789 -0.00(-0.17%)
Dec 12, 2003 2.635 2.644 2.621 2.644 192,434 +0.03(+1.24%)
Dec 11, 2003 2.566 2.611 2.565 2.611 92,368 +0.00(+0.00%)
Dec 10, 2003 2.628 2.628 2.575 2.611 124,697 -0.01(-0.47%)
Dec 09, 2003 2.637 2.637 2.618 2.624 53,881 -0.02(-0.86%)
Dec 08, 2003 2.631 2.654 2.631 2.646 26,171 +0.02(+0.87%)
Dec 05, 2003 2.619 2.628 2.619 2.624 13,085 +0.02(+0.72%)
Dec 04, 2003 2.650 2.650 2.605 2.605 128,546 -0.06(-2.34%)
Dec 03, 2003 2.669 2.674 2.669 2.667 23,092 +0.03(+1.06%)
Dec 02, 2003 2.608 2.644 2.608 2.639 29,249 +0.02(+0.74%)
Dec 01, 2003 2.598 2.620 2.571 2.620 140,861 -0.05(-1.85%)
Nov 28, 2003 2.676 2.676 2.667 2.669 6,927 -0.01(-0.36%)
Nov 26, 2003 2.680 2.686 2.674 2.679 60,039 +0.02(+0.66%)
Nov 25, 2003 2.663 2.668 2.659 2.661 95,447 +0.01(+0.52%)
Nov 24, 2003 2.673 2.673 2.648 2.648 65,427 -0.04(-1.45%)
Nov 21, 2003 2.678 2.687 2.676 2.687 120,848 +0.01(+0.44%)
Nov 20, 2003 2.657 2.689 2.657 2.675 125,467 +0.04(+1.68%)
Nov 19, 2003 2.618 2.636 2.618 2.631 25,401 +0.02(+0.62%)
Nov 18, 2003 2.616 2.616 2.607 2.615 19,243 -0.01(-0.47%)
Nov 17, 2003 2.648 2.648 2.627 2.627 30,019 -0.02(-0.61%)
Nov 14, 2003 2.654 2.654 2.643 2.643 35,407 -0.01(-0.42%)
Nov 13, 2003 2.650 2.665 2.650 2.654 23,092 +0.01(+0.34%)
Nov 12, 2003 2.639 2.657 2.645 2.645 50,802 +0.01(+0.30%)
Nov 11, 2003 2.631 2.637 2.628 2.637 16,934 -0.01(-0.22%)
Nov 10, 2003 2.605 2.643 2.605 2.643 105,453 +0.05(+1.83%)
Nov 07, 2003 2.589 2.596 2.589 2.596 32,328 +0.04(+1.68%)
Nov 06, 2003 2.567 2.574 2.548 2.553 49,263 -0.02(-0.63%)
Nov 05, 2003 2.542 2.586 2.569 2.569 71,585 -0.00(-0.18%)
Nov 04, 2003 2.542 2.574 2.542 2.574 86,980 +0.05(+1.98%)
Nov 03, 2003 2.557 2.557 2.514 2.524 51,572 -0.03(-1.04%)
Oct 31, 2003 2.497 2.559 2.497 2.550 120,848 +0.04(+1.45%)
Oct 30, 2003 2.577 2.577 2.514 2.514 215,526 -0.05(-1.80%)
Oct 29, 2003 2.546 2.566 2.516 2.560 40,796 +0.04(+1.44%)
Oct 28, 2003 2.509 2.527 2.509 2.524 50,032 +0.01(+0.57%)
Oct 27, 2003 2.503 2.510 2.498 2.509 31,559 +0.01(+0.26%)
Oct 24, 2003 2.518 2.520 2.503 2.503 47,723 -0.01(-0.59%)
Oct 23, 2003 2.527 2.529 2.518 2.518 31,559 -0.01(-0.56%)
Oct 22, 2003 2.520 2.539 2.520 2.532 63,888 +0.02(+0.72%)
Oct 21, 2003 2.494 2.518 2.493 2.514 29,249 +0.03(+1.04%)
Oct 20, 2003 2.505 2.505 2.488 2.488 24,631 -0.01(-0.21%)
Oct 17, 2003 2.496 2.501 2.493 2.493 36,177 +0.01(+0.29%)
Oct 16, 2003 2.455 2.486 2.478 2.486 57,730 +0.03(+1.35%)
Oct 15, 2003 2.450 2.453 2.450 2.453 13,085 +0.00(+0.11%)
Oct 14, 2003 2.449 2.452 2.444 2.450 106,993 -0.01(-0.45%)
Oct 13, 2003 2.441 2.461 2.448 2.461 53,881 +0.02(+0.83%)
Oct 10, 2003 2.400 2.444 2.400 2.441 118,539 +0.06(+2.34%)
Oct 09, 2003 2.394 2.396 2.377 2.385 167,032 +0.00(+0.05%)
Oct 08, 2003 2.402 2.409 2.396 2.384 69,276 -0.02(-0.89%)
Oct 07, 2003 2.413 2.416 2.405 2.405 57,730 +0.02(+0.73%)
Oct 06, 2003 2.338 2.392 2.338 2.388 49,263 +0.05(+2.20%)
Oct 03, 2003 2.344 2.344 2.341 2.337 5,388 -0.00(-0.08%)
Oct 02, 2003 2.332 2.343 2.332 2.338 48,493 +0.02(+0.84%)
Oct 01, 2003 2.313 2.323 2.313 2.319 56,960 +0.00(+0.20%)
Sep 30, 2003 2.331 2.332 2.306 2.314 186,276 -0.01(-0.31%)
Sep 29, 2003 2.319 2.324 2.319 2.322 15,394 +0.00(+0.17%)
Sep 26, 2003 2.316 2.318 2.316 2.318 6,157 -0.01(-0.53%)
Sep 25, 2003 2.359 2.340 2.329 2.330 44,644 -0.03(-1.21%)
Sep 24, 2003 2.365 2.365 2.356 2.359 23,861 -0.01(-0.33%)
Sep 23, 2003 2.355 2.365 2.340 2.366 107,763 +0.01(+0.50%)
Sep 22, 2003 2.390 2.390 2.355 2.355 52,342 -0.04(-1.49%)
Sep 19, 2003 2.412 2.420 2.400 2.390 59,269 +0.02(+0.79%)
Sep 18, 2003 2.359 2.372 2.359 2.372 37,717 -0.02(-0.79%)
Sep 17, 2003 2.396 2.396 2.387 2.390 29,249 +0.02(+1.02%)
Sep 16, 2003 2.364 2.366 2.356 2.366 16,164 +0.01(+0.33%)
Sep 15, 2003 2.334 2.361 2.334 2.359 109,302 +0.01(+0.36%)
Sep 12, 2003 2.355 2.372 2.350 2.350 14,624 -0.01(-0.33%)
Sep 11, 2003 2.366 2.366 2.349 2.358 114,690 -0.02(-0.68%)
Sep 10, 2003 2.376 2.389 2.374 2.374 16,934 +0.00(+0.16%)
Sep 09, 2003 2.379 2.384 2.367 2.370 56,960 -0.01(-0.44%)
Sep 08, 2003 2.405 2.405 2.379 2.381 72,355 -0.04(-1.74%)
Sep 05, 2003 2.428 2.428 2.411 2.423 12,315 -0.01(-0.43%)
Sep 04, 2003 2.452 2.452 2.407 2.433 24,631 +0.00(+0.13%)
Sep 03, 2003 2.398 2.430 2.398 2.430 47,723 +0.04(+1.82%)
Sep 02, 2003 2.374 2.394 2.365 2.387 135,473 -0.00(-0.16%)
Aug 29, 2003 2.378 2.392 2.378 2.390 4,618 +0.02(+0.68%)
Aug 28, 2003 2.372 2.383 2.360 2.374 171,651 -0.00(-0.03%)
Aug 27, 2003 2.380 2.381 2.368 2.375 26,171 -0.04(-1.80%)
Aug 26, 2003 2.386 2.418 2.386 2.418 53,881 +0.04(+1.75%)
Aug 25, 2003 2.381 2.386 2.377 2.377 13,085 +0.00(+0.11%)
Aug 22, 2003 2.364 2.378 2.364 2.374 14,624 -0.00(-0.16%)
Aug 21, 2003 2.371 2.381 2.368 2.378 40,796 +0.00(+0.16%)
Aug 20, 2003 2.369 2.374 2.367 2.374 6,927 -0.00(-0.14%)
Aug 19, 2003 2.377 2.379 2.372 2.377 21,552 -0.01(-0.52%)
Aug 18, 2003 2.400 2.403 2.390 2.390 20,782 -0.01(-0.24%)
Aug 15, 2003 2.400 2.400 2.396 2.396 33,098 -0.01(-0.32%)
Aug 14, 2003 2.408 2.408 2.399 2.403 50,802 -0.01(-0.62%)
Aug 13, 2003 2.416 2.426 2.412 2.418 71,585 -0.00(-0.16%)
Aug 12, 2003 2.416 2.429 2.400 2.422 78,513 +0.01(+0.38%)
Aug 11, 2003 2.351 2.420 2.347 2.413 84,671 +0.07(+3.05%)
Aug 08, 2003 2.314 2.346 2.314 2.342 23,092 +0.03(+1.12%)
Aug 07, 2003 2.294 2.317 2.294 2.316 22,322 +0.02(+0.71%)
Aug 06, 2003 2.270 2.312 2.261 2.299 662,743 -0.01(-0.51%)
Aug 05, 2003 2.309 2.313 2.289 2.311 49,263 -0.02(-0.75%)
Aug 04, 2003 2.337 2.337 2.306 2.329 36,947 +0.00(+0.14%)
Aug 01, 2003 2.327 2.345 2.325 2.325 46,184 +0.00(+0.00%)
Jul 31, 2003 2.329 2.340 2.314 2.325 145,480 -0.01(-0.47%)
Jul 30, 2003 2.345 2.345 2.325 2.337 82,361 -0.02(-0.77%)
Jul 29, 2003 2.393 2.393 2.355 2.355 51,572 -0.03(-1.31%)
Jul 28, 2003 2.370 2.398 2.370 2.386 193,203 +0.02(+1.05%)
Jul 25, 2003 2.347 2.385 2.347 2.361 79,282 +0.02(+0.92%)
Jul 24, 2003 2.329 2.364 2.319 2.340 93,907 +0.02(+0.87%)
Jul 23, 2003 2.296 2.320 2.296 2.320 30,019 +0.03(+1.36%)
Jul 22, 2003 2.303 2.303 2.288 2.288 67,736 -0.03(-1.10%)
Jul 21, 2003 2.294 2.314 2.294 2.314 53,881 +0.02(+0.76%)
Jul 18, 2003 2.296 2.296 2.285 2.296 34,638 -0.01(-0.59%)
Jul 17, 2003 2.309 2.316 2.309 2.310 19,243 -0.01(-0.53%)
Jul 16, 2003 2.320 2.337 2.316 2.322 33,868 +0.00(+0.17%)
Jul 15, 2003 2.315 2.320 2.310 2.318 28,480 -0.03(-1.22%)
Jul 14, 2003 2.329 2.347 2.329 2.347 12,315 +0.02(+0.98%)
Jul 11, 2003 2.311 2.333 2.311 2.324 86,210 +0.01(+0.62%)
Jul 10, 2003 2.307 2.310 2.298 2.310 16,164 -0.02(-0.73%)
Jul 09, 2003 2.312 2.327 2.312 2.327 76,203 +0.01(+0.28%)
Jul 08, 2003 2.353 2.353 2.311 2.320 142,401 -0.05(-2.03%)
Jul 07, 2003 2.345 2.371 2.336 2.368 104,684 -0.01(-0.25%)
Jul 03, 2003 2.353 2.381 2.344 2.374 75,434 +0.01(+0.61%)
Jul 02, 2003 2.301 2.365 2.298 2.360 99,296 +0.05(+2.28%)
Jul 01, 2003 2.311 2.311 2.307 2.307 1,539 -0.01(-0.28%)
Jun 30, 2003 2.279 2.316 2.263 2.314 300,197 +0.03(+1.37%)
Jun 27, 2003 2.254 2.290 2.240 2.283 529,578 +0.02(+1.01%)
Jun 26, 2003 2.312 2.312 2.251 2.260 180,118 -0.06(-2.63%)
Jun 25, 2003 2.319 2.327 2.314 2.321 40,796 +0.01(+0.42%)
Jun 24, 2003 2.314 2.328 2.287 2.311 57,730 -0.00(-0.03%)
Jun 23, 2003 2.342 2.342 2.309 2.312 69,276 -0.04(-1.55%)
Jun 20, 2003 2.358 2.361 2.329 2.348 129,315 -0.02(-0.74%)
Jun 19, 2003 2.377 2.377 2.331 2.366 232,460 -0.01(-0.60%)
Jun 18, 2003 2.379 2.388 2.376 2.380 63,118 -0.00(-0.05%)
Jun 17, 2003 2.366 2.384 2.361 2.381 22,322 +0.02(+0.66%)
Jun 16, 2003 2.355 2.368 2.334 2.366 64,657 +0.01(+0.52%)
Jun 13, 2003 2.353 2.361 2.325 2.353 96,217 +0.02(+0.72%)
Jun 12, 2003 2.299 2.342 2.299 2.337 80,822 +0.04(+1.61%)
Jun 11, 2003 2.298 2.301 2.273 2.299 125,467 +0.01(+0.43%)
Jun 10, 2003 2.245 2.290 2.235 2.290 93,138 +0.04(+2.00%)
Jun 09, 2003 2.249 2.250 2.244 2.245 25,401 -0.00(-0.20%)
Jun 06, 2003 2.257 2.262 2.249 2.249 225,532 -0.00(-0.14%)
Jun 05, 2003 2.238 2.255 2.237 2.253 50,802 +0.02(+0.96%)
Jun 04, 2003 2.211 2.231 2.211 2.231 84,671 +0.03(+1.39%)
Jun 03, 2003 2.204 2.209 2.164 2.201 83,901 -0.00(-0.15%)
Jun 02, 2003 2.215 2.215 2.191 2.204 133,934 -0.01(-0.59%)
May 30, 2003 2.212 2.229 2.206 2.217 58,499 +0.01(+0.47%)
May 29, 2003 2.176 2.207 2.176 2.207 123,927 +0.03(+1.22%)
May 28, 2003 2.223 2.223 2.178 2.180 200,131 -0.06(-2.89%)
May 27, 2003 2.242 2.265 2.222 2.245 105,453 +0.00(+0.14%)
May 23, 2003 2.235 2.242 2.209 2.242 111,611 -0.00(-0.14%)
May 22, 2003 2.273 2.273 2.240 2.245 199,361 -0.03(-1.29%)
May 21, 2003 2.266 2.274 2.249 2.274 80,052 +0.00(+0.17%)
May 20, 2003 2.235 2.272 2.216 2.270 195,513 +0.04(+1.69%)
May 19, 2003 2.225 2.235 2.222 2.233 39,256 -0.02(-0.81%)
May 16, 2003 2.222 2.265 2.222 2.251 724,322 +0.06(+2.97%)
May 15, 2003 2.180 2.190 2.175 2.186 53,111 +0.00(+0.21%)
May 14, 2003 2.169 2.189 2.164 2.181 56,960 +0.02(+1.08%)
May 13, 2003 2.105 2.158 2.105 2.158 84,671 +0.05(+2.53%)
May 12, 2003 2.102 2.117 2.101 2.105 147,789 +0.01(+0.34%)
May 09, 2003 2.079 2.100 2.079 2.097 247,855 +0.02(+1.00%)
May 08, 2003 2.066 2.077 2.058 2.077 136,243 +0.01(+0.66%)
May 07, 2003 2.064 2.086 2.054 2.063 107,763 -0.01(-0.50%)
May 06, 2003 2.036 2.084 2.036 2.073 222,453 +0.04(+1.82%)
May 05, 2003 2.021 2.041 2.021 2.036 83,131 +0.02(+1.03%)
May 02, 2003 2.013 2.027 1.990 2.016 43,105 +0.01(+0.32%)
May 01, 2003 1.984 2.011 1.982 2.009 117,769 +0.03(+1.74%)
Apr 30, 2003 1.966 1.981 1.962 1.975 130,085 +0.02(+0.86%)
Apr 29, 2003 1.949 1.962 1.945 1.958 26,171 +0.01(+0.33%)
Apr 28, 2003 1.937 1.960 1.937 1.951 68,506 +0.02(+1.15%)
Apr 25, 2003 1.940 1.944 1.923 1.929 43,105 -0.00(-0.17%)
Apr 24, 2003 1.916 1.940 1.916 1.932 42,335 +0.01(+0.54%)
Apr 23, 2003 1.957 1.957 1.922 1.922 137,782 -0.02(-1.14%)
Apr 22, 2003 1.953 1.964 1.936 1.944 100,065 +0.01(+0.37%)
Apr 21, 2003 1.951 1.953 1.937 1.937 70,046 -0.01(-0.40%)
Apr 17, 2003 1.921 1.947 1.921 1.945 34,638 +0.03(+1.63%)
Apr 16, 2003 1.962 1.962 1.913 1.914 163,184 -0.04(-2.22%)
Apr 15, 2003 1.952 1.977 1.947 1.957 77,743 +0.00(+0.17%)
Apr 14, 2003 1.945 1.959 1.942 1.954 50,032 +0.01(+0.30%)
Apr 11, 2003 1.957 1.958 1.948 1.948 41,565 -0.01(-0.43%)
Apr 10, 2003 1.934 1.961 1.934 1.957 40,026 +0.03(+1.38%)
Apr 09, 2003 1.942 1.942 1.925 1.930 72,355 -0.01(-0.74%)
Apr 08, 2003 1.945 1.945 1.939 1.944 21,552 -0.00(-0.07%)
Apr 07, 2003 1.926 1.947 1.919 1.945 51,572 +0.01(+0.57%)
Apr 04, 2003 1.932 1.938 1.932 1.934 28,480 -0.00(-0.07%)
Apr 03, 2003 1.947 1.947 1.924 1.936 42,335 -0.00(-0.10%)
Apr 02, 2003 1.930 1.945 1.930 1.938 92,368 +0.01(+0.61%)
Apr 01, 2003 1.942 1.942 1.918 1.926 103,914 -0.01(-0.50%)
Mar 31, 2003 1.905 1.948 1.902 1.936 44,644 +0.03(+1.60%)
Mar 28, 2003 1.916 1.916 1.901 1.905 30,019 -0.00(-0.07%)
Mar 27, 2003 1.922 1.922 1.892 1.907 387,177 -0.02(-1.24%)
Mar 26, 2003 1.942 1.945 1.929 1.931 180,118 -0.02(-0.93%)
Mar 25, 2003 1.908 1.950 1.888 1.949 155,486 +0.05(+2.56%)
Mar 24, 2003 1.926 1.929 1.900 1.900 66,197 -0.01(-0.78%)
Mar 21, 2003 1.912 1.925 1.901 1.915 237,848 -0.01(-0.67%)
Mar 20, 2003 1.928 1.942 1.928 1.928 109,302 +0.00(+0.07%)
Mar 19, 2003 1.933 1.933 1.921 1.927 80,052 -0.01(-0.30%)
Mar 18, 2003 1.927 1.936 1.906 1.932 233,999 +0.00(+0.24%)
Mar 17, 2003 1.926 1.928 1.908 1.928 107,763 +0.01(+0.71%)
Mar 14, 2003 1.893 1.912 1.893 1.914 134,703 +0.02(+1.13%)
Mar 13, 2003 1.903 1.907 1.887 1.893 100,835 -0.01(-0.27%)
Mar 12, 2003 1.896 1.907 1.890 1.898 43,105 -0.01(-0.41%)
Mar 11, 2003 1.900 1.907 1.896 1.906 50,802 +0.00(+0.17%)
Mar 10, 2003 1.913 1.917 1.890 1.903 137,782 -0.00(-0.14%)
Mar 07, 2003 1.884 1.908 1.884 1.905 116,230 +0.02(+0.86%)
Mar 06, 2003 1.890 1.890 1.882 1.889 54,651 +0.00(+0.00%)
Mar 05, 2003 1.866 1.890 1.866 1.889 197,052 +0.03(+1.79%)
Mar 04, 2003 1.849 1.873 1.849 1.856 185,506 +0.01(+0.63%)
Mar 03, 2003 1.862 1.873 1.835 1.844 123,157 -0.01(-0.49%)
Feb 28, 2003 1.838 1.858 1.831 1.853 176,269 +0.02(+1.17%)
Feb 27, 2003 1.814 1.845 1.814 1.832 250,934 +0.02(+1.33%)
Feb 26, 2003 1.803 1.812 1.796 1.808 85,440 +0.01(+0.29%)
Feb 25, 2003 1.803 1.803 1.782 1.803 133,934 +0.01(+0.40%)
Feb 24, 2003 1.785 1.806 1.785 1.795 227,842 +0.02(+1.10%)
Feb 21, 2003 1.784 1.786 1.773 1.776 71,585 -0.01(-0.58%)
Feb 20, 2003 1.764 1.796 1.764 1.786 220,144 +0.03(+1.48%)
Feb 19, 2003 1.770 1.770 1.760 1.760 136,243 -0.01(-0.84%)
Feb 18, 2003 1.772 1.781 1.756 1.775 92,368 -0.01(-0.33%)
Feb 14, 2003 1.773 1.788 1.773 1.781 90,059 -0.00(-0.15%)
Feb 13, 2003 1.760 1.784 1.760 1.784 120,848 +0.03(+1.78%)
Feb 12, 2003 1.775 1.777 1.747 1.753 153,177 -0.03(-1.46%)
Feb 11, 2003 1.766 1.782 1.759 1.779 200,131 +0.01(+0.55%)
Feb 10, 2003 1.774 1.777 1.755 1.769 334,835 -0.00(-0.11%)
Feb 07, 2003 1.769 1.777 1.767 1.771 57,730 -0.00(-0.18%)
Feb 06, 2003 1.767 1.774 1.762 1.774 74,664 +0.00(+0.11%)
Feb 05, 2003 1.773 1.780 1.764 1.772 330,217 -0.01(-0.44%)
Feb 04, 2003 1.803 1.803 1.779 1.780 182,427 -0.03(-1.40%)
Feb 03, 2003 1.808 1.811 1.803 1.805 120,848 +0.00(+0.18%)
Jan 31, 2003 1.809 1.816 1.793 1.802 235,539 -0.01(-0.54%)
Jan 30, 2003 1.851 1.851 1.806 1.812 82,361 -0.04(-2.00%)
Jan 29, 2003 1.824 1.865 1.824 1.849 105,453 -0.00(-0.04%)
Jan 28, 2003 1.822 1.856 1.822 1.849 70,815 +0.03(+1.46%)
Jan 27, 2003 1.819 1.838 1.813 1.823 132,394 -0.01(-0.43%)
Jan 24, 2003 1.836 1.836 1.823 1.831 135,473 +0.00(+0.04%)
Jan 23, 2003 1.819 1.830 1.817 1.830 88,519 +0.02(+1.33%)
Jan 22, 2003 1.789 1.815 1.789 1.806 167,802 +0.02(+0.94%)
Jan 21, 2003 1.786 1.799 1.784 1.789 228,611 +0.01(+0.62%)
Jan 17, 2003 1.796 1.803 1.775 1.778 259,401 -0.02(-1.01%)
Jan 16, 2003 1.816 1.816 1.792 1.796 204,749 -0.01(-0.54%)
Jan 15, 2003 1.793 1.814 1.793 1.806 173,960 +0.01(+0.69%)
Jan 14, 2003 1.792 1.808 1.792 1.793 260,940 +0.00(+0.15%)
Jan 13, 2003 1.806 1.817 1.790 1.791 207,828 -0.02(-1.04%)
Jan 10, 2003 1.819 1.819 1.790 1.810 158,565 -0.01(-0.39%)
Jan 09, 2003 1.809 1.821 1.809 1.817 157,026 +0.01(+0.54%)
Jan 08, 2003 1.824 1.835 1.801 1.807 676,598 -0.01(-0.78%)
Jan 07, 2003 1.823 1.831 1.817 1.821 305,585 -0.00(-0.18%)
Jan 06, 2003 1.812 1.842 1.811 1.825 302,506 +0.02(+0.90%)
Jan 03, 2003 1.803 1.817 1.801 1.808 301,736 +0.01(+0.76%)
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.