Indicators

Enbridge (NY: ENB )

37.09 +0.10 (+0.28%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.63	10.79	10.62	10.79	2,268,206	+0.17(+1.57%)
Dec 28, 2012	10.63	10.69	10.58	10.62	1,679,988	-0.03(-0.28%)
Dec 27, 2012	10.62	10.65	10.57	10.65	1,371,245	+0.03(+0.28%)
Dec 26, 2012	10.69	10.70	10.57	10.62	885,790	-0.06(-0.54%)
Dec 24, 2012	10.67	10.72	10.64	10.68	968,556	+0.01(+0.09%)
Dec 21, 2012	10.67	10.69	10.61	10.67	1,556,634	-0.03(-0.28%)
Dec 20, 2012	10.71	10.75	10.61	10.70	2,663,550	-0.02(-0.23%)
Dec 19, 2012	10.73	10.77	10.68	10.72	4,366,832	-0.03(-0.25%)
Dec 18, 2012	10.69	10.77	10.66	10.75	8,878,546	+0.08(+0.72%)
Dec 17, 2012	10.61	10.68	10.60	10.67	1,875,174	+0.07(+0.70%)
Dec 14, 2012	10.57	10.62	10.53	10.60	2,984,432	-0.01(-0.12%)
Dec 13, 2012	10.65	10.76	10.59	10.61	3,760,488	-0.08(-0.72%)
Dec 12, 2012	10.61	10.72	10.59	10.69	3,062,328	+0.10(+0.96%)
Dec 11, 2012	10.50	10.60	10.49	10.59	1,692,018	+0.06(+0.57%)
Dec 10, 2012	10.49	10.53	10.40	10.53	2,219,852	+0.09(+0.88%)
Dec 07, 2012	10.15	10.54	10.13	10.43	6,032,991	+0.39(+3.84%)
Dec 06, 2012	10.06	10.11	10.03	10.05	1,392,687	+0.01(+0.07%)
Dec 05, 2012	9.972	10.09	9.969	10.04	1,858,984	+0.07(+0.72%)

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.