Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.72	13.72	13.51	13.59	3,032,861	-0.19(-1.40%)
May 28, 2015	13.65	13.79	13.63	13.78	2,586,465	+0.04(+0.31%)
May 27, 2015	13.76	13.82	13.64	13.74	3,622,748	-0.07(-0.51%)
May 26, 2015	13.88	13.93	13.70	13.81	4,747,696	-0.49(-3.41%)
May 22, 2015	14.44	14.30	14.30	14.30	2,043,480	-0.20(-1.37%)
May 21, 2015	14.25	14.55	14.22	14.50	2,293,876	+0.31(+2.16%)
May 20, 2015	14.31	14.37	14.12	14.19	2,501,186	-0.07(-0.52%)
May 19, 2015	14.37	14.46	14.17	14.27	2,588,651	-0.22(-1.49%)
May 18, 2015	14.56	14.56	14.44	14.48	1,039,421	-0.09(-0.58%)
May 15, 2015	14.26	14.58	14.10	14.57	2,607,256	+0.27(+1.90%)
May 14, 2015	14.52	14.59	14.26	14.30	2,234,603	-0.17(-1.18%)
May 13, 2015	14.68	14.74	14.39	14.47	1,941,648	+0.06(+0.42%)
May 12, 2015	14.37	14.53	14.26	14.41	2,603,816	+0.06(+0.45%)
May 11, 2015	14.33	14.44	14.23	14.34	2,779,426	+0.01(+0.04%)
May 08, 2015	14.13	14.35	14.04	14.34	4,433,610	+0.26(+1.82%)
May 07, 2015	14.08	14.09	13.82	14.08	2,854,327	-0.07(-0.49%)
May 06, 2015	14.48	14.48	14.05	14.15	5,249,051	-0.35(-2.39%)
May 05, 2015	14.71	14.75	14.38	14.49	2,549,714	-0.17(-1.18%)
May 04, 2015	14.56	14.68	14.54	14.67	2,840,594	+0.12(+0.84%)

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.