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 (%)
Feb 29, 2016 10.57 10.78 10.56 10.75 7,692,780 +0.18(+1.67%)
Feb 26, 2016 10.40 10.75 10.37 10.57 11,064,072 +0.32(+3.12%)
Feb 25, 2016 9.381 10.26 9.099 10.26 32,121,438 +0.67(+6.95%)
Feb 24, 2016 9.281 9.622 9.019 9.588 4,019,300 +0.14(+1.48%)
Feb 23, 2016 9.649 9.658 9.397 9.448 4,792,163 -0.27(-2.76%)
Feb 22, 2016 9.835 9.972 9.692 9.716 5,221,032 +0.18(+1.85%)
Feb 19, 2016 9.695 9.710 9.333 9.540 5,380,210 -0.23(-2.34%)
Feb 18, 2016 10.26 10.26 9.680 9.768 7,792,144 -0.33(-3.28%)
Feb 17, 2016 10.13 10.26 9.905 10.10 4,664,231 +0.19(+1.90%)
Feb 16, 2016 9.960 9.987 9.555 9.911 4,452,601 +0.21(+2.13%)
Feb 12, 2016 9.613 9.704 9.704 9.704 4,317,737 +0.32(+3.41%)
Feb 11, 2016 9.339 9.567 9.193 9.385 6,207,046 +0.05(+0.56%)
Feb 10, 2016 9.509 9.583 9.305 9.332 6,632,346 -0.20(-2.08%)
Feb 09, 2016 9.693 9.817 9.370 9.530 5,775,067 -0.32(-3.27%)
Feb 08, 2016 9.843 9.897 9.560 9.852 5,143,223 -0.17(-1.65%)
Feb 05, 2016 10.16 10.18 9.953 10.02 4,346,605 -0.23(-2.25%)
Feb 04, 2016 10.26 10.49 10.19 10.25 4,232,437 -0.02(-0.20%)
Feb 03, 2016 10.04 10.30 9.675 10.27 5,110,473 +0.55(+5.69%)
Feb 02, 2016 9.636 9.781 9.495 9.716 4,087,524 -0.25(-2.55%)
Feb 01, 2016 10.02 10.04 9.778 9.971 3,693,086 -0.26(-2.51%)
Jan 29, 2016 9.968 10.26 9.802 10.23 4,279,663 +0.46(+4.69%)
Jan 28, 2016 9.879 9.988 9.595 9.770 4,822,991 +0.26(+2.74%)
Jan 27, 2016 9.616 9.805 9.276 9.509 4,808,299 -0.12(-1.29%)
Jan 26, 2016 9.512 9.737 9.288 9.634 5,304,628 +0.31(+3.30%)
Jan 25, 2016 9.770 9.971 9.316 9.326 7,201,135 -0.56(-5.68%)
Jan 22, 2016 9.610 9.911 9.438 9.888 9,440,549 +0.65(+7.01%)
Jan 21, 2016 8.493 9.267 8.441 9.240 13,243,325 +0.83(+9.92%)
Jan 20, 2016 8.676 8.756 8.107 8.407 11,162,332 -0.54(-6.08%)
Jan 19, 2016 8.977 9.062 8.726 8.951 8,205,667 -0.01(-0.10%)
Jan 15, 2016 8.732 8.960 8.960 8.960 5,747,665 -0.25(-2.76%)
Jan 14, 2016 8.903 9.246 8.859 9.214 8,955,191 +0.40(+4.56%)
Jan 13, 2016 9.370 9.430 8.673 8.812 4,414,457 -0.42(-4.58%)
Jan 12, 2016 9.320 9.441 8.991 9.234 6,588,560 +0.03(+0.32%)
Jan 11, 2016 9.433 9.447 9.096 9.205 4,186,266 -0.17(-1.80%)
Jan 08, 2016 9.178 9.509 9.169 9.373 4,970,912 +0.21(+2.29%)
Jan 07, 2016 9.181 9.403 9.093 9.164 5,001,961 -0.20(-2.12%)
Jan 06, 2016 9.483 9.551 9.288 9.362 7,860,340 -0.36(-3.71%)
Jan 05, 2016 9.678 9.734 9.554 9.722 6,622,802 -0.00(-0.03%)
Jan 04, 2016 9.642 9.749 9.498 9.725 6,643,351 -0.09(-0.87%)
Dec 31, 2015 9.639 9.811 9.811 9.811 5,043,669 +0.11(+1.13%)
Dec 30, 2015 9.722 9.835 9.586 9.702 3,407,618 -0.16(-1.62%)
Dec 29, 2015 9.944 10.03 9.775 9.861 4,690,102 +0.11(+1.12%)
Dec 28, 2015 9.746 9.790 9.672 9.752 3,088,391 -0.16(-1.58%)
Dec 24, 2015 9.962 9.908 9.908 9.908 2,574,101 +0.01(+0.09%)
Dec 23, 2015 9.631 9.905 9.566 9.900 6,773,328 +0.45(+4.72%)
Dec 22, 2015 9.226 9.498 9.211 9.453 8,673,772 +0.24(+2.57%)
Dec 21, 2015 9.329 9.335 9.107 9.217 9,265,663 -0.05(-0.54%)
Dec 18, 2015 9.317 9.433 9.258 9.267 15,225,113 -0.03(-0.35%)
Dec 17, 2015 9.456 9.477 9.270 9.300 16,239,574 -0.14(-1.47%)
Dec 16, 2015 9.140 9.486 9.110 9.438 9,190,044 +0.30(+3.23%)
Dec 15, 2015 9.007 9.232 9.007 9.143 7,364,285 +0.30(+3.38%)
Dec 14, 2015 8.874 8.940 8.629 8.844 8,082,019 -0.09(-0.99%)
Dec 11, 2015 9.288 9.326 8.898 8.933 9,950,488 -0.50(-5.30%)
Dec 10, 2015 9.368 9.583 9.288 9.433 5,579,281 +0.03(+0.28%)
Dec 09, 2015 9.267 9.610 9.226 9.406 11,622,456 +0.30(+3.24%)
Dec 08, 2015 8.983 9.255 8.915 9.110 12,673,549 -0.06(-0.64%)
Dec 07, 2015 9.755 9.764 9.060 9.169 9,828,210 -0.80(-7.98%)
Dec 04, 2015 10.07 10.09 9.876 9.965 7,026,218 -0.19(-1.89%)
Dec 03, 2015 10.53 10.60 10.12 10.16 4,489,962 -0.30(-2.91%)
Dec 02, 2015 10.59 10.75 10.38 10.46 5,637,056 -0.21(-1.94%)
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.