Indicators

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.703	4.758	4.660	4.703	6,084,100	+0.01(+0.25%)
May 27, 2010	4.652	4.724	4.615	4.692	2,916,101	+0.14(+2.97%)
May 26, 2010	4.601	4.659	4.549	4.557	4,369,128	-0.02(-0.34%)
May 25, 2010	4.519	4.579	4.465	4.572	4,672,945	-0.05(-1.04%)
May 24, 2010	4.671	4.692	4.619	4.620	1,854,543	-0.07(-1.39%)
May 21, 2010	4.555	4.687	4.510	4.686	5,947,712	+0.08(+1.75%)
May 20, 2010	4.600	4.693	4.588	4.605	4,580,574	-0.15(-3.22%)
May 19, 2010	4.743	4.810	4.653	4.758	4,120,215	-0.05(-0.96%)
May 18, 2010	4.890	4.907	4.775	4.804	2,988,823	-0.05(-0.95%)
May 17, 2010	4.906	4.947	4.775	4.850	3,710,832	-0.06(-1.28%)
May 14, 2010	4.913	5.043	4.871	4.913	2,881,999	-0.15(-2.90%)
May 13, 2010	5.067	5.120	5.045	5.060	2,077,201	+0.00(+0.06%)
May 12, 2010	5.087	5.115	5.018	5.057	2,682,347	+0.08(+1.71%)
May 11, 2010	5.032	5.059	4.953	4.972	5,041,262	+0.07(+1.43%)
May 10, 2010	4.880	4.910	4.856	4.902	3,605,209	+0.12(+2.43%)
May 07, 2010	4.711	4.809	4.588	4.785	8,135,090	+0.05(+1.04%)
May 06, 2010	4.792	4.859	4.432	4.736	6,348,931	-0.04(-0.73%)
May 05, 2010	4.845	4.879	4.767	4.771	3,484,684	-0.16(-3.18%)
May 04, 2010	4.932	5.037	4.896	4.928	4,722,902	-0.16(-3.14%)

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.