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 (%)
Feb 28, 2014	11.11	11.20	11.08	11.12	2,747,416	+0.02(+0.19%)
Feb 27, 2014	11.14	11.14	11.05	11.10	3,223,621	-0.04(-0.38%)
Feb 26, 2014	11.27	11.27	11.13	11.14	2,631,581	-0.10(-0.89%)
Feb 25, 2014	11.28	11.29	11.22	11.24	1,933,480	-0.04(-0.35%)
Feb 24, 2014	11.30	11.32	11.25	11.28	2,339,467	-0.01(-0.07%)
Feb 21, 2014	11.23	11.33	11.20	11.28	3,200,248	+0.00(+0.00%)
Feb 20, 2014	11.19	11.30	11.16	11.28	4,302,780	+0.03(+0.23%)
Feb 19, 2014	11.35	11.36	11.24	11.26	5,019,499	-0.13(-1.18%)
Feb 18, 2014	11.42	11.50	11.37	11.39	3,889,854	-0.04(-0.39%)
Feb 14, 2014	11.26	11.44	11.44	11.44	3,108,049	+0.10(+0.86%)
Feb 13, 2014	11.18	11.42	11.16	11.34	3,655,556	+0.14(+1.24%)
Feb 12, 2014	11.12	11.25	11.12	11.20	2,514,042	+0.22(+2.03%)
Feb 11, 2014	10.88	11.04	10.85	10.98	2,304,333	+0.07(+0.69%)
Feb 10, 2014	10.92	10.93	10.84	10.90	1,883,917	+0.00(+0.00%)
Feb 07, 2014	10.87	10.93	10.80	10.90	1,875,522	+0.09(+0.79%)
Feb 06, 2014	10.70	10.82	10.63	10.82	2,358,705	+0.11(+1.06%)
Feb 05, 2014	10.70	10.73	10.64	10.70	5,016,447	-0.02(-0.17%)
Feb 04, 2014	10.82	10.83	10.70	10.72	2,359,335	-0.06(-0.60%)

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.