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 (%)
May 24, 2011	7.227	7.247	7.164	7.201	7,106,757	+0.07(+0.97%)
May 23, 2011	7.125	7.146	7.070	7.132	1,999,532	-0.11(-1.45%)
May 20, 2011	7.214	7.315	7.147	7.237	4,092,300	-0.01(-0.12%)
May 19, 2011	7.183	7.249	7.183	7.246	2,737,611	+0.07(+1.01%)
May 18, 2011	7.039	7.195	7.011	7.173	3,131,244	+0.13(+1.83%)
May 17, 2011	6.953	7.058	6.942	7.044	3,425,012	+0.07(+1.08%)
May 16, 2011	7.010	7.010	6.935	6.969	4,486,737	-0.01(-0.21%)
May 13, 2011	6.991	7.003	6.872	6.984	6,615,306	-0.02(-0.26%)
May 12, 2011	6.986	7.022	6.887	7.002	4,258,970	-0.01(-0.16%)
May 11, 2011	7.146	7.146	6.991	7.013	3,208,476	-0.05(-0.70%)
May 10, 2011	7.003	7.068	6.949	7.062	2,480,868	+0.08(+1.17%)
May 09, 2011	6.936	6.982	6.878	6.981	3,110,685	+0.07(+1.00%)
May 06, 2011	7.067	7.080	6.856	6.911	4,277,123	-0.04(-0.51%)
May 05, 2011	7.000	7.000	6.877	6.947	3,035,151	-0.11(-1.62%)
May 04, 2011	7.143	7.143	6.987	7.061	2,964,672	-0.09(-1.29%)
May 03, 2011	7.230	7.234	7.104	7.154	3,467,001	-0.09(-1.29%)

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.