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 (%)
Oct 31, 2003 2.497 2.559 2.497 2.550 120,857 +0.04(+1.45%)
Oct 30, 2003 2.577 2.577 2.514 2.514 215,542 -0.05(-1.80%)
Oct 29, 2003 2.545 2.566 2.516 2.560 40,799 +0.04(+1.44%)
Oct 28, 2003 2.509 2.527 2.509 2.523 50,036 +0.01(+0.57%)
Oct 27, 2003 2.503 2.510 2.497 2.509 31,561 +0.01(+0.26%)
Oct 24, 2003 2.518 2.519 2.503 2.503 47,727 -0.01(-0.59%)
Oct 23, 2003 2.527 2.529 2.518 2.518 31,561 -0.01(-0.56%)
Oct 22, 2003 2.520 2.538 2.520 2.532 63,893 +0.02(+0.72%)
Oct 21, 2003 2.494 2.518 2.493 2.514 29,252 +0.03(+1.04%)
Oct 20, 2003 2.505 2.505 2.488 2.488 24,633 -0.01(-0.21%)
Oct 17, 2003 2.495 2.501 2.493 2.493 36,180 +0.01(+0.29%)
Oct 16, 2003 2.455 2.486 2.478 2.486 57,734 +0.03(+1.35%)
Oct 15, 2003 2.449 2.453 2.449 2.453 13,086 +0.00(+0.11%)
Oct 14, 2003 2.449 2.452 2.443 2.450 107,001 -0.01(-0.45%)
Oct 13, 2003 2.441 2.461 2.448 2.461 53,885 +0.02(+0.82%)
Oct 10, 2003 2.400 2.443 2.400 2.441 118,548 +0.06(+2.34%)
Oct 09, 2003 2.394 2.395 2.377 2.385 167,045 +0.00(+0.05%)
Oct 08, 2003 2.402 2.409 2.395 2.384 69,281 -0.02(-0.89%)
Oct 07, 2003 2.412 2.416 2.405 2.405 57,734 +0.02(+0.73%)
Oct 06, 2003 2.338 2.392 2.338 2.388 49,266 +0.05(+2.20%)
Oct 03, 2003 2.344 2.344 2.341 2.336 5,388 -0.00(-0.08%)
Oct 02, 2003 2.332 2.343 2.332 2.338 48,497 +0.02(+0.84%)
Oct 01, 2003 2.313 2.323 2.313 2.319 56,964 +0.00(+0.20%)
Sep 30, 2003 2.331 2.332 2.306 2.314 186,290 -0.01(-0.31%)
Sep 29, 2003 2.319 2.323 2.319 2.321 15,395 +0.00(+0.17%)
Sep 26, 2003 2.316 2.317 2.316 2.317 6,158 -0.01(-0.53%)
Sep 25, 2003 2.358 2.340 2.329 2.330 44,648 -0.03(-1.21%)
Sep 24, 2003 2.365 2.365 2.356 2.358 23,863 -0.01(-0.33%)
Sep 23, 2003 2.355 2.365 2.340 2.366 107,771 +0.01(+0.50%)
Sep 22, 2003 2.390 2.390 2.355 2.355 52,346 -0.04(-1.49%)
Sep 19, 2003 2.412 2.419 2.399 2.390 59,274 +0.02(+0.79%)
Sep 18, 2003 2.358 2.371 2.358 2.371 37,720 -0.02(-0.79%)
Sep 17, 2003 2.395 2.395 2.386 2.390 29,252 +0.02(+1.02%)
Sep 16, 2003 2.364 2.366 2.356 2.366 16,165 +0.01(+0.33%)
Sep 15, 2003 2.334 2.361 2.334 2.358 109,311 +0.01(+0.36%)
Sep 12, 2003 2.355 2.371 2.350 2.350 14,626 -0.01(-0.33%)
Sep 11, 2003 2.366 2.366 2.349 2.358 114,699 -0.02(-0.68%)
Sep 10, 2003 2.376 2.389 2.374 2.374 16,935 +0.00(+0.16%)
Sep 09, 2003 2.379 2.384 2.367 2.370 56,964 -0.01(-0.44%)
Sep 08, 2003 2.405 2.405 2.379 2.381 72,360 -0.04(-1.74%)
Sep 05, 2003 2.428 2.428 2.411 2.423 12,316 -0.01(-0.43%)
Sep 04, 2003 2.452 2.452 2.406 2.433 24,633 +0.00(+0.13%)
Sep 03, 2003 2.397 2.430 2.397 2.430 47,727 +0.04(+1.82%)
Sep 02, 2003 2.374 2.394 2.365 2.386 135,484 -0.00(-0.16%)
Aug 29, 2003 2.378 2.392 2.378 2.390 4,618 +0.02(+0.68%)
Aug 28, 2003 2.371 2.383 2.360 2.374 171,664 -0.00(-0.03%)
Aug 27, 2003 2.380 2.381 2.368 2.375 26,173 -0.04(-1.80%)
Aug 26, 2003 2.386 2.418 2.386 2.418 53,885 +0.04(+1.75%)
Aug 25, 2003 2.381 2.386 2.377 2.377 13,086 +0.00(+0.11%)
Aug 22, 2003 2.364 2.378 2.364 2.374 14,626 -0.00(-0.16%)
Aug 21, 2003 2.371 2.381 2.368 2.378 40,799 +0.00(+0.16%)
Aug 20, 2003 2.369 2.374 2.367 2.374 6,928 -0.00(-0.14%)
Aug 19, 2003 2.377 2.379 2.372 2.377 21,554 -0.01(-0.52%)
Aug 18, 2003 2.400 2.403 2.390 2.390 20,784 -0.01(-0.24%)
Aug 15, 2003 2.399 2.400 2.395 2.395 33,101 -0.01(-0.32%)
Aug 14, 2003 2.408 2.408 2.399 2.403 50,806 -0.01(-0.62%)
Aug 13, 2003 2.416 2.426 2.412 2.418 71,591 -0.00(-0.16%)
Aug 12, 2003 2.416 2.429 2.400 2.422 78,519 +0.01(+0.38%)
Aug 11, 2003 2.351 2.420 2.347 2.413 84,677 +0.07(+3.05%)
Aug 08, 2003 2.314 2.346 2.314 2.342 23,093 +0.03(+1.12%)
Aug 07, 2003 2.293 2.317 2.293 2.316 22,324 +0.02(+0.71%)
Aug 06, 2003 2.270 2.312 2.260 2.299 662,794 -0.01(-0.51%)
Aug 05, 2003 2.309 2.313 2.289 2.311 49,266 -0.02(-0.75%)
Aug 04, 2003 2.336 2.336 2.306 2.329 36,950 +0.00(+0.14%)
Aug 01, 2003 2.327 2.345 2.325 2.325 46,187 +0.00(+0.00%)
Jul 31, 2003 2.329 2.340 2.314 2.325 145,491 -0.01(-0.47%)
Jul 30, 2003 2.345 2.345 2.325 2.336 82,368 -0.02(-0.77%)
Jul 29, 2003 2.393 2.393 2.355 2.355 51,576 -0.03(-1.31%)
Jul 28, 2003 2.369 2.397 2.369 2.386 193,218 +0.02(+1.05%)
Jul 25, 2003 2.347 2.384 2.347 2.361 79,288 +0.02(+0.92%)
Jul 24, 2003 2.329 2.364 2.319 2.340 93,915 +0.02(+0.87%)
Jul 23, 2003 2.295 2.319 2.295 2.319 30,022 +0.03(+1.36%)
Jul 22, 2003 2.303 2.303 2.288 2.288 67,742 -0.03(-1.09%)
Jul 21, 2003 2.293 2.314 2.293 2.314 53,885 +0.02(+0.76%)
Jul 18, 2003 2.296 2.296 2.285 2.296 34,640 -0.01(-0.59%)
Jul 17, 2003 2.309 2.316 2.309 2.310 19,244 -0.01(-0.53%)
Jul 16, 2003 2.319 2.336 2.316 2.322 33,871 +0.00(+0.17%)
Jul 15, 2003 2.315 2.320 2.310 2.318 28,482 -0.03(-1.22%)
Jul 14, 2003 2.329 2.347 2.329 2.347 12,316 +0.02(+0.98%)
Jul 11, 2003 2.311 2.332 2.311 2.324 86,217 +0.01(+0.62%)
Jul 10, 2003 2.306 2.310 2.298 2.310 16,165 -0.02(-0.73%)
Jul 09, 2003 2.312 2.327 2.312 2.327 76,209 +0.01(+0.28%)
Jul 08, 2003 2.353 2.353 2.311 2.320 142,412 -0.05(-2.03%)
Jul 07, 2003 2.345 2.371 2.336 2.368 104,692 -0.01(-0.25%)
Jul 03, 2003 2.353 2.381 2.344 2.374 75,440 +0.01(+0.61%)
Jul 02, 2003 2.301 2.365 2.298 2.360 99,303 +0.05(+2.28%)
Jul 01, 2003 2.310 2.310 2.307 2.307 1,539 -0.01(-0.28%)
Jun 30, 2003 2.279 2.316 2.263 2.314 300,220 +0.03(+1.37%)
Jun 27, 2003 2.254 2.290 2.240 2.282 529,619 +0.02(+1.01%)
Jun 26, 2003 2.312 2.312 2.251 2.260 180,132 -0.06(-2.63%)
Jun 25, 2003 2.319 2.327 2.314 2.321 40,799 +0.01(+0.42%)
Jun 24, 2003 2.314 2.328 2.286 2.311 57,734 -0.00(-0.03%)
Jun 23, 2003 2.342 2.342 2.309 2.312 69,281 -0.04(-1.55%)
Jun 20, 2003 2.358 2.361 2.329 2.348 129,325 -0.02(-0.74%)
Jun 19, 2003 2.377 2.377 2.331 2.366 232,478 -0.01(-0.60%)
Jun 18, 2003 2.379 2.388 2.376 2.380 63,123 -0.00(-0.05%)
Jun 17, 2003 2.366 2.384 2.361 2.381 22,324 +0.02(+0.66%)
Jun 16, 2003 2.355 2.368 2.334 2.366 64,662 +0.01(+0.52%)
Jun 13, 2003 2.353 2.361 2.325 2.353 96,224 +0.02(+0.72%)
Jun 12, 2003 2.299 2.342 2.299 2.336 80,828 +0.04(+1.61%)
Jun 11, 2003 2.297 2.301 2.273 2.299 125,476 +0.01(+0.43%)
Jun 10, 2003 2.245 2.290 2.234 2.290 93,145 +0.04(+2.00%)
Jun 09, 2003 2.249 2.250 2.243 2.245 25,403 -0.00(-0.20%)
Jun 06, 2003 2.257 2.262 2.249 2.249 225,550 -0.00(-0.14%)
Jun 05, 2003 2.238 2.255 2.237 2.253 50,806 +0.02(+0.96%)
Jun 04, 2003 2.211 2.231 2.211 2.231 84,677 +0.03(+1.39%)
Jun 03, 2003 2.204 2.208 2.164 2.201 83,907 -0.00(-0.15%)
Jun 02, 2003 2.215 2.215 2.191 2.204 133,944 -0.01(-0.59%)
May 30, 2003 2.212 2.229 2.206 2.217 58,504 +0.01(+0.47%)
May 29, 2003 2.176 2.207 2.176 2.206 123,937 +0.03(+1.22%)
May 28, 2003 2.223 2.223 2.178 2.180 200,146 -0.06(-2.89%)
May 27, 2003 2.242 2.265 2.221 2.245 105,462 +0.00(+0.14%)
May 23, 2003 2.235 2.241 2.208 2.241 111,620 -0.00(-0.14%)
May 22, 2003 2.273 2.273 2.240 2.245 199,377 -0.03(-1.29%)
May 21, 2003 2.266 2.274 2.249 2.274 80,058 +0.00(+0.17%)
May 20, 2003 2.234 2.271 2.216 2.270 195,528 +0.04(+1.69%)
May 19, 2003 2.225 2.234 2.221 2.232 39,259 -0.02(-0.81%)
May 16, 2003 2.221 2.265 2.221 2.251 724,378 +0.06(+2.97%)
May 15, 2003 2.180 2.190 2.175 2.186 53,115 +0.00(+0.21%)
May 14, 2003 2.169 2.189 2.164 2.181 56,964 +0.02(+1.08%)
May 13, 2003 2.104 2.158 2.104 2.158 84,677 +0.05(+2.53%)
May 12, 2003 2.102 2.117 2.101 2.104 147,800 +0.01(+0.34%)
May 09, 2003 2.079 2.100 2.079 2.097 247,874 +0.02(+1.00%)
May 08, 2003 2.065 2.077 2.058 2.077 136,253 +0.01(+0.66%)
May 07, 2003 2.064 2.086 2.054 2.063 107,771 -0.01(-0.50%)
May 06, 2003 2.036 2.084 2.036 2.073 222,471 +0.04(+1.82%)
May 05, 2003 2.021 2.041 2.021 2.036 83,137 +0.02(+1.03%)
May 02, 2003 2.013 2.027 1.990 2.015 43,108 +0.01(+0.32%)
May 01, 2003 1.984 2.011 1.982 2.009 117,778 +0.03(+1.74%)
Apr 30, 2003 1.966 1.981 1.962 1.975 130,095 +0.02(+0.86%)
Apr 29, 2003 1.949 1.962 1.945 1.958 26,173 +0.01(+0.33%)
Apr 28, 2003 1.937 1.960 1.937 1.951 68,511 +0.02(+1.15%)
Apr 25, 2003 1.940 1.944 1.923 1.929 43,108 -0.00(-0.17%)
Apr 24, 2003 1.915 1.939 1.915 1.932 42,338 +0.01(+0.54%)
Apr 23, 2003 1.957 1.957 1.922 1.922 137,793 -0.02(-1.14%)
Apr 22, 2003 1.952 1.964 1.936 1.944 100,073 +0.01(+0.37%)
Apr 21, 2003 1.951 1.952 1.937 1.937 70,051 -0.01(-0.40%)
Apr 17, 2003 1.921 1.947 1.921 1.945 34,640 +0.03(+1.63%)
Apr 16, 2003 1.962 1.962 1.913 1.913 163,196 -0.04(-2.22%)
Apr 15, 2003 1.952 1.976 1.947 1.957 77,749 +0.00(+0.17%)
Apr 14, 2003 1.945 1.959 1.942 1.954 50,036 +0.01(+0.30%)
Apr 11, 2003 1.956 1.958 1.948 1.948 41,568 -0.01(-0.43%)
Apr 10, 2003 1.934 1.961 1.934 1.956 40,029 +0.03(+1.38%)
Apr 09, 2003 1.942 1.942 1.925 1.930 72,360 -0.01(-0.74%)
Apr 08, 2003 1.945 1.945 1.939 1.944 21,554 -0.00(-0.07%)
Apr 07, 2003 1.926 1.947 1.919 1.945 51,576 +0.01(+0.57%)
Apr 04, 2003 1.932 1.938 1.932 1.934 28,482 -0.00(-0.07%)
Apr 03, 2003 1.947 1.947 1.924 1.936 42,338 -0.00(-0.10%)
Apr 02, 2003 1.930 1.945 1.930 1.938 92,375 +0.01(+0.61%)
Apr 01, 2003 1.942 1.942 1.918 1.926 103,922 -0.01(-0.50%)
Mar 31, 2003 1.905 1.948 1.902 1.936 44,648 +0.03(+1.60%)
Mar 28, 2003 1.916 1.916 1.901 1.905 30,022 -0.00(-0.07%)
Mar 27, 2003 1.922 1.922 1.891 1.906 387,207 -0.02(-1.24%)
Mar 26, 2003 1.941 1.945 1.929 1.930 180,132 -0.02(-0.93%)
Mar 25, 2003 1.908 1.950 1.888 1.949 155,498 +0.05(+2.56%)
Mar 24, 2003 1.926 1.928 1.900 1.900 66,202 -0.01(-0.78%)
Mar 21, 2003 1.912 1.925 1.901 1.915 237,866 -0.01(-0.67%)
Mar 20, 2003 1.928 1.941 1.928 1.928 109,311 +0.00(+0.07%)
Mar 19, 2003 1.933 1.933 1.921 1.926 80,058 -0.01(-0.30%)
Mar 18, 2003 1.927 1.936 1.906 1.932 234,017 +0.00(+0.24%)
Mar 17, 2003 1.926 1.928 1.908 1.928 107,771 +0.01(+0.71%)
Mar 14, 2003 1.893 1.912 1.893 1.914 134,714 +0.02(+1.13%)
Mar 13, 2003 1.902 1.907 1.887 1.893 100,843 -0.01(-0.27%)
Mar 12, 2003 1.896 1.907 1.890 1.898 43,108 -0.01(-0.41%)
Mar 11, 2003 1.900 1.907 1.896 1.906 50,806 +0.00(+0.17%)
Mar 10, 2003 1.913 1.917 1.889 1.902 137,793 -0.00(-0.14%)
Mar 07, 2003 1.884 1.908 1.884 1.905 116,239 +0.02(+0.86%)
Mar 06, 2003 1.890 1.890 1.882 1.889 54,655 +0.00(+0.00%)
Mar 05, 2003 1.865 1.889 1.865 1.889 197,067 +0.03(+1.78%)
Mar 04, 2003 1.849 1.873 1.849 1.856 185,520 +0.01(+0.63%)
Mar 03, 2003 1.862 1.873 1.835 1.844 123,167 -0.01(-0.49%)
Feb 28, 2003 1.838 1.858 1.831 1.853 176,283 +0.02(+1.17%)
Feb 27, 2003 1.813 1.845 1.813 1.832 250,953 +0.02(+1.33%)
Feb 26, 2003 1.802 1.812 1.796 1.808 85,447 +0.01(+0.29%)
Feb 25, 2003 1.802 1.802 1.782 1.802 133,944 +0.01(+0.40%)
Feb 24, 2003 1.785 1.806 1.785 1.795 227,859 +0.02(+1.10%)
Feb 21, 2003 1.784 1.786 1.773 1.776 71,591 -0.01(-0.58%)
Feb 20, 2003 1.763 1.796 1.763 1.786 220,161 +0.03(+1.48%)
Feb 19, 2003 1.770 1.770 1.760 1.760 136,253 -0.01(-0.84%)
Feb 18, 2003 1.772 1.781 1.756 1.775 92,375 -0.01(-0.33%)
Feb 14, 2003 1.773 1.788 1.773 1.781 90,066 -0.00(-0.15%)
Feb 13, 2003 1.760 1.784 1.760 1.784 120,857 +0.03(+1.78%)
Feb 12, 2003 1.774 1.776 1.747 1.752 153,189 -0.03(-1.46%)
Feb 11, 2003 1.765 1.782 1.759 1.778 200,146 +0.01(+0.55%)
Feb 10, 2003 1.774 1.776 1.755 1.769 334,861 -0.00(-0.11%)
Feb 07, 2003 1.769 1.777 1.767 1.771 57,734 -0.00(-0.18%)
Feb 06, 2003 1.767 1.774 1.762 1.774 74,670 +0.00(+0.11%)
Feb 05, 2003 1.773 1.780 1.763 1.772 330,242 -0.01(-0.44%)
Feb 04, 2003 1.802 1.802 1.779 1.780 182,441 -0.03(-1.40%)
Feb 03, 2003 1.808 1.811 1.802 1.805 120,857 +0.00(+0.18%)
Jan 31, 2003 1.809 1.815 1.793 1.802 235,557 -0.01(-0.54%)
Jan 30, 2003 1.851 1.851 1.806 1.812 82,368 -0.04(-2.00%)
Jan 29, 2003 1.824 1.865 1.824 1.849 105,462 -0.00(-0.04%)
Jan 28, 2003 1.822 1.856 1.822 1.849 70,821 +0.03(+1.46%)
Jan 27, 2003 1.819 1.838 1.813 1.823 132,404 -0.01(-0.43%)
Jan 24, 2003 1.836 1.836 1.823 1.830 135,484 +0.00(+0.04%)
Jan 23, 2003 1.819 1.830 1.817 1.830 88,526 +0.02(+1.33%)
Jan 22, 2003 1.789 1.815 1.789 1.806 167,815 +0.02(+0.94%)
Jan 21, 2003 1.786 1.799 1.784 1.789 228,629 +0.01(+0.62%)
Jan 17, 2003 1.796 1.802 1.774 1.778 259,421 -0.02(-1.01%)
Jan 16, 2003 1.815 1.815 1.792 1.796 204,765 -0.01(-0.54%)
Jan 15, 2003 1.793 1.814 1.793 1.806 173,973 +0.01(+0.69%)
Jan 14, 2003 1.792 1.808 1.791 1.793 260,960 +0.00(+0.15%)
Jan 13, 2003 1.806 1.817 1.790 1.791 207,844 -0.02(-1.04%)
Jan 10, 2003 1.819 1.819 1.790 1.810 158,577 -0.01(-0.39%)
Jan 09, 2003 1.809 1.821 1.809 1.817 157,038 +0.01(+0.54%)
Jan 08, 2003 1.824 1.835 1.800 1.807 676,650 -0.01(-0.78%)
Jan 07, 2003 1.823 1.830 1.817 1.821 305,609 -0.00(-0.18%)
Jan 06, 2003 1.812 1.842 1.811 1.825 302,529 +0.02(+0.90%)
Jan 03, 2003 1.802 1.817 1.800 1.808 301,760 +0.01(+0.76%)
Jan 02, 2003 1.776 1.798 1.767 1.795 170,894 +0.03(+1.81%)
Dec 31, 2002 1.757 1.806 1.757 1.763 146,261 +0.00(+0.04%)
Dec 30, 2002 1.759 1.762 1.740 1.762 133,174 +0.00(+0.04%)
Dec 27, 2002 1.760 1.765 1.752 1.762 229,399 +0.00(+0.15%)
Dec 26, 2002 1.767 1.767 1.745 1.759 62,353 -0.01(-0.48%)
Dec 24, 2002 1.780 1.787 1.767 1.767 153,959 -0.01(-0.62%)
Dec 23, 2002 1.767 1.782 1.767 1.778 173,973 +0.01(+0.70%)
Dec 20, 2002 1.776 1.776 1.759 1.766 119,318 -0.01(-0.33%)
Dec 19, 2002 1.776 1.780 1.767 1.772 286,364 -0.01(-0.36%)
Dec 18, 2002 1.799 1.799 1.749 1.778 317,155 -0.02(-1.01%)
Dec 17, 2002 1.782 1.801 1.782 1.797 72,360 +0.02(+1.10%)
Dec 16, 2002 1.767 1.777 1.752 1.777 94,684 +0.01(+0.51%)
Dec 13, 2002 1.767 1.795 1.765 1.768 130,865 -0.00(-0.07%)
Dec 12, 2002 1.786 1.795 1.766 1.769 134,714 -0.03(-1.73%)
Dec 11, 2002 1.798 1.807 1.786 1.800 43,878 +0.00(+0.07%)
Dec 10, 2002 1.786 1.799 1.767 1.799 110,850 +0.01(+0.58%)
Dec 09, 2002 1.781 1.806 1.774 1.789 180,132 +0.02(+1.18%)
Dec 06, 2002 1.767 1.778 1.767 1.768 117,008 +0.00(+0.07%)
Dec 05, 2002 1.751 1.769 1.739 1.767 154,728 +0.02(+1.19%)
Dec 04, 2002 1.728 1.752 1.720 1.746 90,066 +0.02(+1.13%)
Dec 03, 2002 1.760 1.773 1.718 1.726 245,564 -0.04(-2.53%)
Dec 02, 2002 1.786 1.786 1.745 1.771 129,325 -0.02(-1.12%)
Nov 29, 2002 1.799 1.805 1.785 1.791 40,799 -0.01(-0.76%)
Nov 27, 2002 1.783 1.811 1.783 1.805 33,101 +0.02(+1.20%)
Nov 26, 2002 1.821 1.823 1.781 1.784 66,202 -0.03(-1.86%)
Nov 25, 2002 1.830 1.841 1.810 1.817 90,835 -0.00(-0.18%)
Nov 22, 2002 1.852 1.852 1.814 1.821 301,760 -0.04(-2.06%)
Nov 21, 2002 1.873 1.879 1.859 1.859 127,016 -0.01(-0.52%)
Nov 20, 2002 1.866 1.869 1.858 1.869 47,727 +0.00(+0.10%)
Nov 19, 2002 1.876 1.878 1.856 1.867 196,297 -0.00(-0.10%)
Nov 18, 2002 1.901 1.903 1.864 1.869 108,541 -0.03(-1.67%)
Nov 15, 2002 1.875 1.906 1.871 1.901 80,828 +0.02(+1.07%)
Nov 14, 2002 1.871 1.889 1.856 1.880 76,209 +0.00(+0.00%)
Nov 13, 2002 1.886 1.886 1.870 1.880 67,742 -0.00(-0.21%)
Nov 12, 2002 1.881 1.899 1.881 1.884 131,635 +0.00(+0.17%)
Nov 11, 2002 1.876 1.881 1.858 1.881 43,878 +0.00(+0.00%)
Nov 08, 2002 1.858 1.881 1.853 1.881 107,001 +0.03(+1.61%)
Nov 07, 2002 1.892 1.901 1.850 1.851 177,822 -0.03(-1.69%)
Nov 06, 2002 1.910 1.910 1.868 1.883 167,045 -0.01(-0.55%)
Nov 05, 2002 1.857 1.899 1.844 1.893 650,477 +0.02(+1.22%)
Nov 04, 2002 1.870 1.902 1.859 1.871 145,491 -0.00(-0.03%)
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.