Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.646	8.683	8.556	8.671	2,343,525	+0.08(+0.91%)
Jan 30, 2012	8.528	8.611	8.498	8.593	1,758,870	+0.02(+0.19%)
Jan 27, 2012	8.463	8.680	8.424	8.576	2,968,989	+0.07(+0.84%)
Jan 26, 2012	8.611	8.613	8.440	8.505	1,590,257	-0.05(-0.57%)
Jan 25, 2012	8.339	8.563	8.339	8.553	2,299,902	+0.17(+2.01%)
Jan 24, 2012	8.380	8.406	8.339	8.385	1,661,278	-0.06(-0.74%)
Jan 23, 2012	8.410	8.480	8.401	8.447	1,708,424	+0.10(+1.16%)
Jan 20, 2012	8.357	8.373	8.290	8.350	3,035,904	-0.01(-0.08%)
Jan 19, 2012	8.387	8.396	8.332	8.357	1,292,753	+0.03(+0.39%)
Jan 18, 2012	8.214	8.362	8.214	8.325	2,673,707	+0.06(+0.78%)
Jan 17, 2012	8.237	8.306	8.214	8.260	2,432,692	+0.04(+0.45%)
Jan 13, 2012	8.078	8.232	7.946	8.223	3,753,194	+0.04(+0.48%)
Jan 12, 2012	8.309	8.334	8.145	8.184	3,717,428	-0.16(-1.91%)
Jan 11, 2012	8.463	8.510	8.325	8.343	2,567,747	-0.15(-1.77%)
Jan 10, 2012	8.523	8.551	8.470	8.493	2,003,840	+0.01(+0.14%)
Jan 09, 2012	8.535	8.535	8.436	8.482	2,043,245	-0.02(-0.24%)
Jan 06, 2012	8.600	8.609	8.477	8.503	2,914,636	-0.09(-0.99%)
Jan 05, 2012	8.521	8.616	8.493	8.588	3,842,828	+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.