Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.543	7.564	7.478	7.516	6,808,764	+0.07(+0.97%)
May 23, 2011	7.437	7.459	7.380	7.444	1,915,690	-0.11(-1.45%)
May 20, 2011	7.530	7.635	7.460	7.554	3,920,706	-0.01(-0.12%)
May 19, 2011	7.498	7.566	7.498	7.563	2,622,821	+0.08(+1.01%)
May 18, 2011	7.347	7.510	7.318	7.487	2,999,948	+0.13(+1.83%)
May 17, 2011	7.257	7.367	7.246	7.353	3,281,398	+0.08(+1.08%)
May 16, 2011	7.316	7.316	7.238	7.274	4,298,604	-0.02(-0.21%)
May 13, 2011	7.297	7.309	7.173	7.290	6,337,921	-0.02(-0.26%)
May 12, 2011	7.292	7.329	7.188	7.308	4,080,388	-0.01(-0.16%)
May 11, 2011	7.459	7.459	7.297	7.320	3,073,942	-0.05(-0.70%)
May 10, 2011	7.309	7.377	7.253	7.371	2,376,843	+0.09(+1.17%)
May 09, 2011	7.239	7.287	7.179	7.286	2,980,252	+0.07(+1.00%)
May 06, 2011	7.376	7.390	7.156	7.214	4,097,780	-0.04(-0.51%)
May 05, 2011	7.307	7.307	7.178	7.251	2,907,884	-0.12(-1.62%)
May 04, 2011	7.455	7.455	7.293	7.370	2,840,361	-0.10(-1.29%)
May 03, 2011	7.546	7.551	7.415	7.467	3,321,627	-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.