Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.547	8.651	8.547	8.637	2,855,834	+0.09(+1.05%)
Dec 29, 2011	8.476	8.566	8.436	8.547	2,900,711	+0.07(+0.79%)
Dec 28, 2011	8.630	8.642	8.450	8.480	3,064,888	-0.16(-1.84%)
Dec 27, 2011	8.499	8.639	8.499	8.639	1,265,607	+0.13(+1.52%)
Dec 23, 2011	8.586	8.605	8.487	8.510	2,291,907	+0.09(+1.10%)
Dec 21, 2011	8.339	8.427	8.226	8.418	3,145,306	+0.11(+1.31%)
Dec 20, 2011	8.205	8.357	8.164	8.309	3,653,937	+0.20(+2.48%)
Dec 19, 2011	8.088	8.173	8.042	8.108	2,862,388	+0.11(+1.39%)
Dec 16, 2011	8.076	8.115	7.984	7.998	3,386,745	-0.07(-0.86%)
Dec 15, 2011	8.104	8.150	8.030	8.067	2,084,958	+0.04(+0.49%)
Dec 14, 2011	8.053	8.141	7.963	8.028	3,718,152	-0.10(-1.22%)
Dec 13, 2011	8.263	8.335	8.083	8.127	4,604,617	-0.12(-1.40%)
Dec 12, 2011	8.272	8.307	8.166	8.242	3,243,804	-0.08(-0.92%)
Dec 09, 2011	8.164	8.369	8.148	8.319	4,493,797	+0.14(+1.66%)
Dec 08, 2011	8.168	8.261	8.108	8.182	3,721,583	+0.00(+0.00%)
Dec 07, 2011	7.984	8.224	7.949	8.182	3,581,479	+0.20(+2.46%)
Dec 06, 2011	7.970	8.045	7.913	7.986	1,840,168	+0.03(+0.35%)
Dec 05, 2011	8.074	8.113	7.912	7.958	2,593,745	-0.07(-0.86%)
Dec 02, 2011	8.199	8.205	7.993	8.028	3,059,781	-0.12(-1.47%)

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.