Indicators

Enbridge (NY: ENB )

37.01 +0.02 (+0.04%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.805	8.843	8.713	8.831	2,301,156	+0.08(+0.91%)
Jan 30, 2012	8.685	8.770	8.654	8.751	1,727,070	+0.02(+0.19%)
Jan 27, 2012	8.619	8.840	8.579	8.734	2,915,312	+0.07(+0.84%)
Jan 26, 2012	8.770	8.772	8.596	8.662	1,561,506	-0.05(-0.57%)
Jan 25, 2012	8.492	8.720	8.492	8.711	2,258,321	+0.17(+2.01%)
Jan 24, 2012	8.535	8.560	8.492	8.539	1,631,244	-0.06(-0.74%)
Jan 23, 2012	8.565	8.636	8.556	8.603	1,677,536	+0.10(+1.16%)
Jan 20, 2012	8.511	8.527	8.443	8.504	2,981,017	-0.01(-0.08%)
Jan 19, 2012	8.542	8.551	8.485	8.511	1,269,381	+0.03(+0.39%)
Jan 18, 2012	8.365	8.516	8.365	8.478	2,625,368	+0.07(+0.78%)
Jan 17, 2012	8.389	8.459	8.365	8.412	2,388,710	+0.04(+0.45%)
Jan 13, 2012	8.227	8.384	8.093	8.375	3,685,338	+0.04(+0.48%)
Jan 12, 2012	8.462	8.488	8.295	8.335	3,650,219	-0.16(-1.91%)
Jan 11, 2012	8.619	8.666	8.478	8.497	2,521,324	-0.15(-1.77%)
Jan 10, 2012	8.680	8.709	8.626	8.650	1,967,612	+0.01(+0.14%)
Jan 09, 2012	8.692	8.692	8.591	8.638	2,006,304	-0.02(-0.24%)
Jan 06, 2012	8.758	8.767	8.633	8.659	2,861,941	-0.09(-0.99%)
Jan 05, 2012	8.678	8.774	8.650	8.746	3,773,352	+0.08(+0.95%)

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.