Indicators

Enbridge (NY: ENB )

36.77 +0.02 (+0.05%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.106	9.166	8.984	9.045	4,788,857	-0.06(-0.64%)
Feb 28, 2012	9.134	9.141	9.002	9.104	2,162,990	+0.01(+0.13%)
Feb 27, 2012	8.970	9.158	8.935	9.092	2,481,172	+0.10(+1.07%)
Feb 24, 2012	9.111	9.118	8.991	8.996	2,271,855	-0.14(-1.51%)
Feb 23, 2012	9.050	9.153	8.984	9.134	2,525,945	+0.10(+1.12%)
Feb 22, 2012	9.069	9.127	8.980	9.034	2,124,270	-0.02(-0.21%)
Feb 21, 2012	8.909	9.118	8.844	9.052	3,144,957	+0.21(+2.41%)
Feb 17, 2012	9.130	9.130	8.825	8.839	6,663,660	-0.39(-4.19%)
Feb 16, 2012	9.092	9.228	9.057	9.226	2,202,235	+0.10(+1.08%)
Feb 15, 2012	9.214	9.221	9.029	9.127	2,129,127	-0.04(-0.46%)
Feb 14, 2012	9.036	9.179	9.026	9.169	2,906,144	+0.09(+1.03%)
Feb 13, 2012	9.116	9.139	9.029	9.076	2,286,735	+0.08(+0.84%)
Feb 10, 2012	9.018	9.032	8.914	9.000	1,692,740	-0.05(-0.59%)
Feb 09, 2012	9.071	9.102	8.997	9.053	1,416,067	-0.01(-0.08%)
Feb 08, 2012	9.016	9.064	8.926	9.060	2,495,178	+0.06(+0.67%)
Feb 07, 2012	8.887	9.014	8.833	9.000	2,173,061	+0.09(+0.98%)
Feb 06, 2012	8.889	8.935	8.850	8.912	1,302,375	-0.03(-0.34%)
Feb 03, 2012	8.840	8.942	8.822	8.942	1,968,222	+0.15(+1.73%)
Feb 02, 2012	8.780	8.866	8.720	8.790	2,670,603	+0.00(+0.03%)

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.