Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.54	10.65	10.48	10.58	3,463,711	+0.03(+0.29%)
Jun 27, 2013	10.65	10.65	10.48	10.55	3,252,346	-0.03(-0.26%)
Jun 26, 2013	10.63	10.64	10.50	10.57	6,781,801	+0.05(+0.50%)
Jun 25, 2013	10.26	10.53	10.25	10.52	7,129,922	+0.29(+2.88%)
Jun 24, 2013	10.28	10.31	9.978	10.23	8,847,375	-0.23(-2.16%)
Jun 21, 2013	10.51	10.52	10.36	10.45	9,390,564	-0.07(-0.67%)
Jun 20, 2013	10.77	10.78	10.47	10.52	7,724,265	-0.44(-3.97%)
Jun 19, 2013	11.25	11.27	10.89	10.96	4,385,379	-0.30(-2.66%)
Jun 18, 2013	11.16	11.31	11.16	11.26	3,111,784	+0.15(+1.31%)
Jun 17, 2013	11.11	11.17	11.07	11.11	2,118,298	+0.08(+0.75%)
Jun 14, 2013	10.99	11.09	10.93	11.03	5,565,983	-0.02(-0.14%)
Jun 13, 2013	10.79	11.07	10.74	11.04	4,149,431	+0.25(+2.28%)
Jun 12, 2013	10.94	10.99	10.79	10.80	4,341,724	-0.10(-0.88%)
Jun 11, 2013	10.95	10.95	10.81	10.89	3,016,712	-0.09(-0.80%)
Jun 10, 2013	10.77	10.99	10.75	10.98	4,131,416	+0.16(+1.49%)
Jun 07, 2013	10.75	10.82	10.66	10.82	4,651,932	+0.11(+1.06%)
Jun 06, 2013	10.77	10.77	10.63	10.71	4,904,543	-0.03(-0.23%)
Jun 05, 2013	10.84	10.88	10.73	10.73	4,223,525	-0.13(-1.18%)
Jun 04, 2013	10.87	10.96	10.82	10.86	4,655,011	-0.05(-0.42%)

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.