Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.233	6.310	6.206	6.276	3,084,001	+0.06(+0.96%)
Jan 28, 2011	6.245	6.269	6.185	6.217	2,986,674	-0.04(-0.61%)
Jan 27, 2011	6.197	6.260	6.190	6.255	2,389,533	+0.06(+0.96%)
Jan 26, 2011	6.129	6.231	6.104	6.195	2,174,318	+0.09(+1.49%)
Jan 25, 2011	6.115	6.138	6.059	6.104	2,240,970	-0.03(-0.48%)
Jan 24, 2011	6.067	6.139	6.039	6.133	1,580,824	+0.07(+1.11%)
Jan 21, 2011	6.036	6.118	6.027	6.066	2,597,879	+0.07(+1.23%)
Jan 20, 2011	6.000	6.017	5.949	5.993	2,459,572	-0.04(-0.70%)
Jan 19, 2011	6.102	6.102	6.014	6.035	1,416,309	-0.06(-1.00%)
Jan 18, 2011	6.113	6.144	6.072	6.095	1,361,575	-0.02(-0.39%)
Jan 14, 2011	6.055	6.147	6.001	6.119	2,211,309	+0.07(+1.15%)
Jan 13, 2011	6.061	6.078	6.007	6.050	1,261,524	-0.01(-0.16%)
Jan 12, 2011	6.096	6.108	6.043	6.060	1,436,673	-0.01(-0.09%)
Jan 11, 2011	6.000	6.089	5.987	6.065	2,164,007	+0.10(+1.69%)
Jan 10, 2011	5.986	6.035	5.898	5.964	3,761,438	-0.04(-0.60%)
Jan 07, 2011	5.975	6.011	5.947	6.000	2,134,115	+0.05(+0.76%)
Jan 06, 2011	6.021	6.034	5.911	5.955	2,513,457	-0.05(-0.85%)
Jan 05, 2011	6.048	6.086	6.002	6.006	2,632,940	-0.05(-0.75%)
Jan 04, 2011	6.165	6.190	6.025	6.051	2,443,611	-0.07(-1.22%)

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.