Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.7381 0.7398 0.7350 0.7381 235,317 -0.00(-0.14%)
Sep 27, 2002 0.7358 0.7414 0.7348 0.7391 717,816 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7358 0.7264 0.7343 2,386,790 +0.01(+1.11%)
Sep 25, 2002 0.7024 0.7262 0.6969 0.7262 1,906,268 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6855 0.6989 1,184,496 -0.00(-0.47%)
Sep 23, 2002 0.7249 0.7249 0.6845 0.7022 1,109,353 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7247 0.7130 0.7247 494,364 +0.01(+0.70%)
Sep 19, 2002 0.7206 0.7239 0.7113 0.7196 172,038 -0.00(-0.52%)
Sep 18, 2002 0.7239 0.7267 0.7214 0.7234 199,723 -0.00(-0.52%)
Sep 17, 2002 0.7247 0.7285 0.7219 0.7272 300,573 +0.01(+0.91%)
Sep 16, 2002 0.7100 0.7272 0.7075 0.7206 146,331 +0.01(+1.53%)
Sep 13, 2002 0.7060 0.7097 0.7055 0.7097 314,415 +0.00(+0.43%)
Sep 12, 2002 0.7282 0.7282 0.7055 0.7067 367,806 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7257 0.7257 31,639 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7333 0.7305 0.7323 106,782 -0.00(-0.45%)
Sep 09, 2002 0.7323 0.7383 0.7323 0.7355 179,948 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7386 0.7295 0.7302 261,024 -0.00(-0.45%)
Sep 05, 2002 0.7358 0.7396 0.7330 0.7335 245,204 -0.00(-0.55%)
Sep 04, 2002 0.7419 0.7426 0.7333 0.7376 365,829 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7464 0.7409 0.7446 20,170,056 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7464 0.7414 0.7444 138,421 -0.00(-0.03%)
Aug 29, 2002 0.7419 0.7457 0.7409 0.7446 118,647 -0.00(-0.10%)
Aug 28, 2002 0.7434 0.7484 0.7396 0.7454 156,219 +0.00(+0.07%)
Aug 27, 2002 0.7492 0.7510 0.7416 0.7449 132,489 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7482 0.7360 0.7474 94,917 +0.01(+0.85%)
Aug 23, 2002 0.7482 0.7482 0.7393 0.7411 577,417 -0.00(-0.64%)
Aug 22, 2002 0.7543 0.7543 0.7398 0.7459 1,135,060 -0.01(-0.97%)
Aug 21, 2002 0.7467 0.7545 0.7457 0.7532 1,463,317 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7477 0.7396 0.7446 213,565 -0.00(-0.14%)
Aug 16, 2002 0.7535 0.7535 0.7454 0.7457 170,061 -0.02(-2.35%)
Aug 15, 2002 0.7555 0.7636 0.7537 0.7636 140,399 +0.00(+0.63%)
Aug 14, 2002 0.7401 0.7601 0.7401 0.7588 393,513 +0.02(+2.88%)
Aug 13, 2002 0.7474 0.7500 0.7360 0.7376 567,530 -0.01(-1.49%)
Aug 12, 2002 0.7545 0.7558 0.7477 0.7487 395,491 -0.01(-0.67%)
Aug 07, 2002 0.7522 0.7618 0.7510 0.7537 419,220 +0.00(+0.20%)
Aug 06, 2002 0.7368 0.7742 0.7368 0.7522 1,447,498 +0.02(+2.23%)
Aug 05, 2002 0.7434 0.7446 0.7333 0.7358 225,430 -0.01(-0.78%)
Aug 02, 2002 0.7305 0.7439 0.7290 0.7416 181,926 +0.01(+1.98%)
Aug 01, 2002 0.7295 0.7340 0.7247 0.7272 452,837 -0.00(-0.42%)
Jul 31, 2002 0.7391 0.7401 0.7302 0.7302 274,866 -0.01(-1.26%)
Jul 30, 2002 0.7307 0.7543 0.7282 0.7396 700,019 +0.01(+1.14%)
Jul 29, 2002 0.7290 0.7411 0.7209 0.7312 731,658 +0.01(+0.70%)
Jul 26, 2002 0.7290 0.7292 0.7209 0.7262 464,702 -0.01(-1.27%)
Jul 25, 2002 0.7333 0.7449 0.7287 0.7355 316,393 -0.00(-0.41%)
Jul 24, 2002 0.7055 0.7573 0.6928 0.7386 745,501 +0.02(+3.00%)
Jul 23, 2002 0.7219 0.7310 0.7158 0.7171 854,261 -0.01(-1.08%)
Jul 22, 2002 0.7312 0.7378 0.7206 0.7249 264,979 -0.02(-2.35%)
Jul 19, 2002 0.7449 0.7537 0.7424 0.7424 175,993 -0.01(-0.94%)
Jul 17, 2002 0.7409 0.7520 0.7406 0.7494 514,138 -0.03(-3.42%)
Jul 12, 2002 0.7975 0.7975 0.7717 0.7760 427,130 -0.02(-2.45%)
Jul 11, 2002 0.8028 0.8028 0.7922 0.7955 583,349 -0.01(-1.56%)
Jul 10, 2002 0.7972 0.8119 0.7861 0.8081 261,024 +0.01(+1.36%)
Jul 09, 2002 0.8079 0.8079 0.7972 0.7972 219,497 -0.01(-1.41%)
Jul 08, 2002 0.8170 0.8170 0.8086 0.8086 286,731 -0.01(-1.11%)
Jul 05, 2002 0.8101 0.8177 0.8094 0.8177 181,926 +0.01(+0.94%)
Jul 04, 2002 0.7838 0.8127 0.7808 0.8101 516,116 +0.00(+0.00%)
Jul 03, 2002 0.7838 0.8127 0.7808 0.8101 516,116 +0.03(+3.35%)
Jul 02, 2002 0.7838 0.7838 0.7773 0.7838 181,926 -0.00(-0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.