Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.254	7.389	7.182	7.364	3,496,416	+0.03(+0.40%)
Jul 28, 2011	7.234	7.420	7.205	7.334	2,410,066	+0.09(+1.20%)
Jul 27, 2011	7.326	7.387	7.220	7.247	3,003,577	-0.13(-1.73%)
Jul 26, 2011	7.482	7.484	7.326	7.375	2,230,719	-0.08(-1.02%)
Jul 25, 2011	7.399	7.518	7.399	7.451	1,496,819	+0.03(+0.39%)
Jul 22, 2011	7.440	7.449	7.406	7.422	1,290,217	+0.03(+0.39%)
Jul 21, 2011	7.361	7.467	7.339	7.393	1,667,470	+0.07(+0.98%)
Jul 20, 2011	7.319	7.352	7.312	7.321	1,024,991	+0.01(+0.12%)
Jul 19, 2011	7.314	7.366	7.272	7.312	1,948,145	+0.09(+1.21%)
Jul 18, 2011	7.265	7.267	7.184	7.225	1,648,638	-0.08(-1.10%)
Jul 15, 2011	7.267	7.355	7.261	7.305	2,503,842	+0.06(+0.90%)
Jul 14, 2011	7.310	7.368	7.209	7.240	1,503,448	-0.02(-0.34%)
Jul 13, 2011	7.285	7.399	7.249	7.265	1,711,323	+0.03(+0.37%)
Jul 12, 2011	7.218	7.319	7.178	7.238	1,671,163	+0.01(+0.12%)
Jul 11, 2011	7.296	7.296	7.164	7.229	2,130,601	-0.15(-2.00%)
Jul 08, 2011	7.341	7.417	7.303	7.377	1,626,618	-0.02(-0.27%)
Jul 07, 2011	7.379	7.455	7.361	7.397	2,333,688	+0.07(+0.95%)
Jul 06, 2011	7.361	7.388	7.301	7.328	1,292,884	-0.01(-0.18%)
Jul 05, 2011	7.388	7.442	7.330	7.341	2,402,598	+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.