Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.243	7.287	7.149	7.267	3,319,173	+0.08(+1.09%)
Jun 29, 2011	7.236	7.238	7.162	7.189	3,101,887	+0.04(+0.53%)
Jun 28, 2011	7.030	7.198	7.026	7.151	2,732,156	+0.14(+2.01%)
Jun 27, 2011	6.907	7.028	6.878	7.010	1,978,750	+0.08(+1.20%)
Jun 24, 2011	7.014	7.014	6.916	6.927	1,680,646	-0.09(-1.21%)
Jun 23, 2011	6.965	7.037	6.887	7.012	2,227,883	-0.04(-0.54%)
Jun 22, 2011	7.039	7.111	7.028	7.050	1,821,062	-0.02(-0.32%)
Jun 21, 2011	7.030	7.131	7.001	7.073	2,127,023	+0.11(+1.58%)
Jun 20, 2011	6.955	6.999	6.946	6.963	2,051,949	+0.03(+0.42%)
Jun 17, 2011	6.916	7.037	6.887	6.934	3,110,065	+0.03(+0.45%)
Jun 16, 2011	6.967	7.005	6.869	6.902	2,481,795	-0.08(-1.19%)
Jun 15, 2011	7.066	7.149	6.923	6.985	3,344,476	-0.14(-1.95%)
Jun 14, 2011	7.052	7.158	7.039	7.124	2,807,981	+0.12(+1.73%)
Jun 13, 2011	6.945	7.043	6.943	7.003	2,991,200	+0.06(+0.94%)
Jun 10, 2011	6.972	6.990	6.855	6.938	3,994,100	-0.06(-0.80%)
Jun 09, 2011	7.057	7.061	6.967	6.994	3,610,532	-0.03(-0.41%)
Jun 08, 2011	7.030	7.093	6.947	7.023	4,774,824	-0.02(-0.25%)
Jun 07, 2011	7.111	7.157	6.985	7.041	9,396,083	-0.04(-0.57%)
Jun 06, 2011	7.209	7.225	7.037	7.081	4,602,968	-0.15(-2.01%)

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.