Indicators

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)

Official Closing 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 (%)
Jun 30, 2014	12.60	12.69	12.59	12.65	2,199,773	+0.01(+0.06%)
Jun 27, 2014	12.53	12.64	12.51	12.64	2,460,287	+0.06(+0.47%)
Jun 26, 2014	12.61	12.63	12.49	12.59	2,650,987	+0.01(+0.04%)
Jun 25, 2014	12.58	12.62	12.52	12.58	2,689,638	+0.02(+0.19%)
Jun 24, 2014	12.55	12.61	12.49	12.56	1,891,240	-0.02(-0.17%)
Jun 23, 2014	12.62	12.63	12.54	12.58	1,799,535	-0.01(-0.08%)
Jun 20, 2014	12.59	12.62	12.50	12.59	3,923,496	+0.08(+0.62%)
Jun 19, 2014	12.50	12.58	12.41	12.51	9,425,606	-0.11(-0.87%)
Jun 18, 2014	12.83	12.85	12.48	12.62	3,252,745	-0.12(-0.94%)
Jun 17, 2014	12.70	12.78	12.69	12.74	1,586,538	+0.08(+0.61%)
Jun 16, 2014	12.57	12.68	12.54	12.66	1,628,138	+0.13(+1.04%)
Jun 13, 2014	12.44	12.58	12.44	12.53	2,026,361	+0.07(+0.56%)
Jun 12, 2014	12.43	12.47	12.33	12.46	2,698,057	+0.07(+0.58%)
Jun 11, 2014	12.41	12.54	12.38	12.39	3,186,027	+0.01(+0.04%)
Jun 10, 2014	12.39	12.41	12.35	12.39	2,003,546	-0.11(-0.92%)
Jun 06, 2014	12.62	12.62	12.48	12.50	4,044,270	-0.08(-0.66%)
Jun 05, 2014	12.62	12.65	12.51	12.58	2,352,070	-0.03(-0.25%)
Jun 04, 2014	12.63	12.66	12.48	12.62	4,220,165	-0.06(-0.50%)
Jun 03, 2014	12.65	12.74	12.65	12.68	2,338,327	+0.01(+0.04%)

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.