Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.544	7.565	7.479	7.518	6,807,506	+0.07(+0.97%)
May 23, 2011	7.438	7.460	7.381	7.445	1,915,336	-0.11(-1.45%)
May 20, 2011	7.532	7.637	7.462	7.555	3,919,981	-0.01(-0.12%)
May 19, 2011	7.499	7.568	7.499	7.564	2,622,336	+0.08(+1.01%)
May 18, 2011	7.348	7.512	7.319	7.488	2,999,393	+0.13(+1.83%)
May 17, 2011	7.258	7.368	7.248	7.354	3,280,791	+0.08(+1.08%)
May 16, 2011	7.318	7.318	7.240	7.276	4,297,809	-0.02(-0.21%)
May 13, 2011	7.298	7.311	7.174	7.291	6,336,749	-0.02(-0.26%)
May 12, 2011	7.293	7.331	7.189	7.310	4,079,633	-0.01(-0.16%)
May 11, 2011	7.460	7.460	7.298	7.321	3,073,374	-0.05(-0.70%)
May 10, 2011	7.311	7.378	7.254	7.373	2,376,403	+0.09(+1.17%)
May 09, 2011	7.240	7.289	7.181	7.288	2,979,701	+0.07(+1.00%)
May 06, 2011	7.377	7.391	7.158	7.215	4,097,022	-0.04(-0.51%)
May 05, 2011	7.308	7.308	7.179	7.252	2,907,347	-0.12(-1.62%)
May 04, 2011	7.457	7.457	7.294	7.372	2,839,836	-0.10(-1.29%)
May 03, 2011	7.547	7.552	7.416	7.468	3,321,013	-0.10(-1.29%)

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.