Indicators

Enbridge (NY: ENB )

36.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.546	8.650	8.546	8.636	2,856,060	+0.09(+1.05%)
Dec 29, 2011	8.475	8.565	8.436	8.546	2,900,940	+0.07(+0.79%)
Dec 28, 2011	8.630	8.641	8.450	8.480	3,065,129	-0.16(-1.84%)
Dec 27, 2011	8.498	8.639	8.498	8.639	1,265,707	+0.13(+1.52%)
Dec 23, 2011	8.586	8.604	8.486	8.510	2,292,087	+0.09(+1.10%)
Dec 21, 2011	8.339	8.426	8.226	8.417	3,145,555	+0.11(+1.31%)
Dec 20, 2011	8.205	8.356	8.163	8.309	3,654,225	+0.20(+2.48%)
Dec 19, 2011	8.087	8.172	8.041	8.108	2,862,613	+0.11(+1.39%)
Dec 16, 2011	8.076	8.115	7.983	7.997	3,387,012	-0.07(-0.86%)
Dec 15, 2011	8.103	8.149	8.029	8.066	2,085,123	+0.04(+0.49%)
Dec 14, 2011	8.052	8.140	7.962	8.027	3,718,446	-0.10(-1.22%)
Dec 13, 2011	8.262	8.334	8.082	8.126	4,604,980	-0.12(-1.40%)
Dec 12, 2011	8.272	8.306	8.166	8.242	3,244,060	-0.08(-0.92%)
Dec 09, 2011	8.163	8.369	8.147	8.318	4,494,152	+0.14(+1.66%)
Dec 08, 2011	8.168	8.260	8.108	8.182	3,721,876	+0.00(+0.00%)
Dec 07, 2011	7.983	8.223	7.949	8.182	3,581,761	+0.20(+2.46%)
Dec 06, 2011	7.969	8.044	7.913	7.985	1,840,313	+0.03(+0.35%)
Dec 05, 2011	8.073	8.112	7.912	7.958	2,593,949	-0.07(-0.86%)
Dec 02, 2011	8.198	8.205	7.992	8.027	3,060,022	-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.