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 (%)
May 29, 2015	13.72	13.72	13.51	13.59	3,032,301	-0.19(-1.40%)
May 28, 2015	13.65	13.79	13.63	13.79	2,585,987	+0.04(+0.31%)
May 27, 2015	13.77	13.83	13.64	13.74	3,622,079	-0.07(-0.51%)
May 26, 2015	13.88	13.93	13.71	13.82	4,746,818	-0.49(-3.41%)
May 22, 2015	14.44	14.30	14.30	14.30	2,043,102	-0.20(-1.37%)
May 21, 2015	14.25	14.56	14.22	14.50	2,293,453	+0.31(+2.16%)
May 20, 2015	14.31	14.38	14.12	14.20	2,500,724	-0.07(-0.52%)
May 19, 2015	14.37	14.46	14.18	14.27	2,588,173	-0.22(-1.49%)
May 18, 2015	14.56	14.57	14.44	14.48	1,039,229	-0.09(-0.58%)
May 15, 2015	14.26	14.59	14.11	14.57	2,606,774	+0.27(+1.90%)
May 14, 2015	14.53	14.59	14.26	14.30	2,234,190	-0.17(-1.18%)
May 13, 2015	14.68	14.75	14.40	14.47	1,941,289	+0.06(+0.42%)
May 12, 2015	14.37	14.53	14.27	14.41	2,603,334	+0.06(+0.45%)
May 11, 2015	14.33	14.44	14.23	14.34	2,778,912	+0.01(+0.04%)
May 08, 2015	14.13	14.35	14.04	14.34	4,432,790	+0.26(+1.82%)
May 07, 2015	14.08	14.09	13.83	14.08	2,853,800	-0.07(-0.49%)
May 06, 2015	14.48	14.48	14.05	14.15	5,248,081	-0.35(-2.39%)
May 05, 2015	14.72	14.76	14.39	14.50	2,549,242	-0.17(-1.18%)
May 04, 2015	14.56	14.68	14.54	14.67	2,840,069	+0.12(+0.84%)

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.