Indicators

Enbridge (NY: ENB )

36.83 +0.07 (+0.19%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.255	7.390	7.183	7.364	3,496,045	+0.03(+0.40%)
Jul 28, 2011	7.234	7.420	7.205	7.335	2,409,811	+0.09(+1.20%)
Jul 27, 2011	7.326	7.388	7.221	7.248	3,003,258	-0.13(-1.73%)
Jul 26, 2011	7.483	7.485	7.326	7.376	2,230,483	-0.08(-1.02%)
Jul 25, 2011	7.400	7.519	7.400	7.452	1,496,660	+0.03(+0.39%)
Jul 22, 2011	7.440	7.449	7.407	7.423	1,290,080	+0.03(+0.39%)
Jul 21, 2011	7.362	7.467	7.340	7.393	1,667,293	+0.07(+0.98%)
Jul 20, 2011	7.320	7.353	7.313	7.322	1,024,883	+0.01(+0.12%)
Jul 19, 2011	7.315	7.367	7.273	7.313	1,947,939	+0.09(+1.21%)
Jul 18, 2011	7.266	7.268	7.185	7.226	1,648,464	-0.08(-1.10%)
Jul 15, 2011	7.268	7.355	7.261	7.306	2,503,577	+0.06(+0.90%)
Jul 14, 2011	7.311	7.369	7.210	7.241	1,503,288	-0.02(-0.34%)
Jul 13, 2011	7.286	7.400	7.250	7.266	1,711,141	+0.03(+0.37%)
Jul 12, 2011	7.219	7.320	7.178	7.239	1,670,986	+0.01(+0.12%)
Jul 11, 2011	7.297	7.297	7.165	7.230	2,130,375	-0.15(-2.00%)
Jul 08, 2011	7.342	7.418	7.304	7.378	1,626,446	-0.02(-0.27%)
Jul 07, 2011	7.380	7.456	7.362	7.398	2,333,440	+0.07(+0.95%)
Jul 06, 2011	7.362	7.389	7.302	7.329	1,292,747	-0.01(-0.18%)
Jul 05, 2011	7.389	7.443	7.331	7.342	2,402,343	+0.04(+0.55%)

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.