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 (%)
Feb 29, 2012	9.104	9.164	8.983	9.044	4,789,742	-0.06(-0.64%)
Feb 28, 2012	9.133	9.140	9.000	9.102	2,163,389	+0.01(+0.13%)
Feb 27, 2012	8.969	9.156	8.933	9.090	2,481,630	+0.10(+1.07%)
Feb 24, 2012	9.109	9.116	8.990	8.994	2,272,275	-0.14(-1.51%)
Feb 23, 2012	9.048	9.151	8.983	9.133	2,526,411	+0.10(+1.12%)
Feb 22, 2012	9.067	9.126	8.978	9.032	2,124,662	-0.02(-0.21%)
Feb 21, 2012	8.908	9.116	8.842	9.051	3,145,538	+0.21(+2.41%)
Feb 17, 2012	9.128	9.128	8.823	8.837	6,664,892	-0.39(-4.19%)
Feb 16, 2012	9.090	9.226	9.055	9.224	2,202,642	+0.10(+1.08%)
Feb 15, 2012	9.212	9.219	9.027	9.126	2,129,521	-0.04(-0.46%)
Feb 14, 2012	9.034	9.177	9.025	9.168	2,906,681	+0.09(+1.03%)
Feb 13, 2012	9.114	9.137	9.027	9.074	2,287,158	+0.08(+0.84%)
Feb 10, 2012	9.016	9.030	8.913	8.998	1,693,053	-0.05(-0.59%)
Feb 09, 2012	9.070	9.101	8.995	9.051	1,416,328	-0.01(-0.08%)
Feb 08, 2012	9.014	9.063	8.924	9.058	2,495,639	+0.06(+0.67%)
Feb 07, 2012	8.885	9.012	8.832	8.998	2,173,463	+0.09(+0.98%)
Feb 06, 2012	8.887	8.933	8.848	8.910	1,302,616	-0.03(-0.34%)
Feb 03, 2012	8.839	8.940	8.820	8.940	1,968,586	+0.15(+1.73%)
Feb 02, 2012	8.779	8.864	8.719	8.788	2,671,097	+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.