Indicators

Enbridge (NY: ENB )

36.61 -0.17 (-0.46%)

Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.703	4.757	4.660	4.703	6,084,745	+0.01(+0.25%)
May 27, 2010	4.651	4.724	4.615	4.691	2,916,410	+0.14(+2.97%)
May 26, 2010	4.600	4.659	4.549	4.556	4,369,591	-0.02(-0.34%)
May 25, 2010	4.518	4.578	4.465	4.572	4,673,440	-0.05(-1.04%)
May 24, 2010	4.670	4.691	4.619	4.620	1,854,740	-0.07(-1.39%)
May 21, 2010	4.555	4.686	4.510	4.685	5,948,343	+0.08(+1.75%)
May 20, 2010	4.599	4.692	4.587	4.604	4,581,059	-0.15(-3.22%)
May 19, 2010	4.743	4.810	4.653	4.757	4,120,652	-0.05(-0.96%)
May 18, 2010	4.890	4.906	4.774	4.804	2,989,140	-0.05(-0.95%)
May 17, 2010	4.905	4.946	4.774	4.850	3,711,226	-0.06(-1.28%)
May 14, 2010	4.913	5.043	4.871	4.913	2,882,305	-0.15(-2.90%)
May 13, 2010	5.067	5.119	5.045	5.059	2,077,421	+0.00(+0.06%)
May 12, 2010	5.087	5.114	5.018	5.056	2,682,631	+0.08(+1.71%)
May 11, 2010	5.031	5.059	4.953	4.971	5,041,797	+0.07(+1.43%)
May 10, 2010	4.880	4.910	4.856	4.901	3,605,591	+0.12(+2.43%)
May 07, 2010	4.711	4.809	4.588	4.785	8,135,952	+0.05(+1.04%)
May 06, 2010	4.791	4.858	4.431	4.735	6,349,604	-0.04(-0.73%)
May 05, 2010	4.845	4.879	4.766	4.770	3,485,054	-0.16(-3.18%)
May 04, 2010	4.931	5.036	4.895	4.927	4,723,403	-0.16(-3.14%)

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.