Indicators

Enbridge (NY: ENB )

36.02 -0.59 (-1.63%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.538	9.608	9.524	9.584	2,284,037	+0.07(+0.71%)
Oct 26, 2012	9.476	9.517	9.517	9.517	2,511,285	+0.05(+0.53%)
Oct 25, 2012	9.512	9.579	9.442	9.466	1,192,051	+0.04(+0.41%)
Oct 24, 2012	9.500	9.543	9.372	9.428	1,647,854	-0.03(-0.28%)
Oct 23, 2012	9.510	9.514	9.367	9.454	2,079,445	-0.14(-1.51%)
Oct 19, 2012	9.722	9.722	9.584	9.599	2,437,353	-0.13(-1.31%)
Oct 18, 2012	9.796	9.859	9.719	9.726	2,863,699	-0.07(-0.71%)
Oct 17, 2012	9.736	9.816	9.683	9.796	1,682,440	+0.09(+0.89%)
Oct 16, 2012	9.671	9.734	9.642	9.710	1,679,270	+0.05(+0.50%)
Oct 15, 2012	9.630	9.707	9.591	9.661	2,009,638	+0.06(+0.58%)
Oct 12, 2012	9.640	9.683	9.565	9.606	2,210,001	-0.04(-0.40%)
Oct 11, 2012	9.731	9.738	9.611	9.645	1,822,117	-0.05(-0.50%)
Oct 10, 2012	9.804	9.849	9.652	9.693	2,409,456	-0.13(-1.30%)
Oct 09, 2012	9.972	9.996	9.789	9.820	5,061,024	-0.13(-1.26%)
Oct 08, 2012	9.919	9.958	9.876	9.946	1,428,017	+0.03(+0.27%)
Oct 05, 2012	9.936	9.989	9.886	9.919	3,453,282	+0.07(+0.68%)
Oct 04, 2012	9.738	9.917	9.717	9.852	4,783,318	+0.25(+2.56%)
Oct 03, 2012	9.522	9.608	9.495	9.606	2,768,140	+0.07(+0.78%)
Oct 02, 2012	9.495	9.548	9.444	9.531	2,147,742	+0.05(+0.56%)

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.