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 (%)
Mar 31, 2003 0.7416 0.7583 0.7403 0.7535 114,692 +0.01(+1.60%)
Mar 28, 2003 0.7459 0.7459 0.7398 0.7416 77,120 -0.00(-0.07%)
Mar 27, 2003 0.7482 0.7482 0.7363 0.7421 994,660 -0.01(-1.24%)
Mar 26, 2003 0.7558 0.7570 0.7510 0.7515 462,724 -0.01(-0.93%)
Mar 25, 2003 0.7426 0.7591 0.7348 0.7585 399,446 +0.02(+2.56%)
Mar 24, 2003 0.7497 0.7507 0.7396 0.7396 170,061 -0.01(-0.78%)
Mar 21, 2003 0.7441 0.7494 0.7398 0.7454 611,034 -0.01(-0.67%)
Mar 20, 2003 0.7505 0.7558 0.7505 0.7505 280,798 +0.00(+0.07%)
Mar 19, 2003 0.7525 0.7525 0.7477 0.7500 205,655 -0.00(-0.30%)
Mar 18, 2003 0.7502 0.7535 0.7419 0.7522 601,146 +0.00(+0.24%)
Mar 17, 2003 0.7497 0.7505 0.7426 0.7505 276,843 +0.01(+0.71%)
Mar 14, 2003 0.7371 0.7444 0.7371 0.7451 346,054 +0.01(+1.13%)
Mar 13, 2003 0.7406 0.7424 0.7345 0.7368 259,046 -0.00(-0.27%)
Mar 12, 2003 0.7381 0.7424 0.7358 0.7388 110,737 -0.00(-0.41%)
Mar 11, 2003 0.7396 0.7424 0.7381 0.7419 130,512 +0.00(+0.17%)
Mar 10, 2003 0.7446 0.7462 0.7355 0.7406 353,964 -0.00(-0.14%)
Mar 07, 2003 0.7333 0.7426 0.7333 0.7416 298,595 +0.01(+0.86%)
Mar 06, 2003 0.7358 0.7358 0.7325 0.7353 140,399 +0.00(+0.00%)
Mar 05, 2003 0.7262 0.7355 0.7262 0.7353 506,228 +0.01(+1.79%)
Mar 04, 2003 0.7199 0.7290 0.7196 0.7224 476,567 +0.00(+0.63%)
Mar 03, 2003 0.7247 0.7292 0.7143 0.7178 316,393 -0.00(-0.49%)
Feb 28, 2003 0.7156 0.7234 0.7128 0.7214 452,837 +0.01(+1.17%)
Feb 27, 2003 0.7060 0.7181 0.7060 0.7130 644,650 +0.01(+1.33%)
Feb 26, 2003 0.7017 0.7055 0.6991 0.7037 219,497 +0.00(+0.29%)
Feb 25, 2003 0.7017 0.7017 0.6936 0.7017 344,077 +0.00(+0.40%)
Feb 24, 2003 0.6948 0.7029 0.6948 0.6989 585,327 +0.01(+1.10%)
Feb 21, 2003 0.6943 0.6953 0.6900 0.6913 183,903 -0.00(-0.58%)
Feb 20, 2003 0.6865 0.6991 0.6865 0.6953 565,552 +0.01(+1.48%)
Feb 19, 2003 0.6890 0.6890 0.6852 0.6852 350,009 -0.01(-0.84%)
Feb 18, 2003 0.6898 0.6933 0.6835 0.6910 237,294 -0.00(-0.33%)
Feb 14, 2003 0.6903 0.6961 0.6903 0.6933 231,362 -0.00(-0.15%)
Feb 13, 2003 0.6850 0.6943 0.6850 0.6943 310,460 +0.01(+1.78%)
Feb 12, 2003 0.6908 0.6915 0.6802 0.6822 393,513 -0.01(-1.46%)
Feb 11, 2003 0.6872 0.6936 0.6847 0.6923 514,138 +0.00(+0.55%)
Feb 10, 2003 0.6905 0.6915 0.6832 0.6885 860,193 -0.00(-0.11%)
Feb 07, 2003 0.6885 0.6918 0.6880 0.6893 148,309 -0.00(-0.18%)
Feb 06, 2003 0.6878 0.6905 0.6857 0.6905 191,813 +0.00(+0.11%)
Feb 05, 2003 0.6903 0.6928 0.6865 0.6898 848,328 -0.00(-0.44%)
Feb 04, 2003 0.7017 0.7017 0.6926 0.6928 468,657 -0.01(-1.40%)
Feb 03, 2003 0.7039 0.7049 0.7017 0.7027 310,460 +0.00(+0.18%)
Jan 31, 2003 0.7042 0.7067 0.6979 0.7014 605,101 -0.00(-0.54%)
Jan 30, 2003 0.7206 0.7206 0.7032 0.7052 211,587 -0.01(-2.00%)
Jan 29, 2003 0.7100 0.7259 0.7100 0.7196 270,911 -0.00(-0.04%)
Jan 28, 2003 0.7092 0.7224 0.7092 0.7199 181,926 +0.01(+1.46%)
Jan 27, 2003 0.7080 0.7156 0.7057 0.7095 340,122 -0.00(-0.43%)
Jan 24, 2003 0.7146 0.7148 0.7097 0.7125 348,032 +0.00(+0.04%)
Jan 23, 2003 0.7082 0.7123 0.7075 0.7123 227,407 +0.01(+1.33%)
Jan 22, 2003 0.6963 0.7065 0.6963 0.7029 431,085 +0.01(+0.94%)
Jan 21, 2003 0.6953 0.7004 0.6946 0.6963 587,304 +0.00(+0.62%)
Jan 17, 2003 0.6991 0.7017 0.6908 0.6921 666,402 -0.01(-1.01%)
Jan 16, 2003 0.7067 0.7067 0.6976 0.6991 526,003 -0.00(-0.54%)
Jan 15, 2003 0.6979 0.7062 0.6979 0.7029 446,905 +0.00(+0.69%)
Jan 14, 2003 0.6976 0.7039 0.6974 0.6981 670,357 +0.00(+0.15%)
Jan 13, 2003 0.7032 0.7072 0.6969 0.6971 533,913 -0.01(-1.04%)
Jan 10, 2003 0.7080 0.7080 0.6969 0.7044 407,356 -0.00(-0.39%)
Jan 09, 2003 0.7042 0.7090 0.7042 0.7072 403,401 +0.00(+0.54%)
Jan 08, 2003 0.7100 0.7143 0.7009 0.7034 1,738,184 -0.01(-0.78%)
Jan 07, 2003 0.7095 0.7125 0.7075 0.7090 785,050 -0.00(-0.18%)
Jan 06, 2003 0.7055 0.7171 0.7049 0.7103 777,140 +0.01(+0.90%)
Jan 03, 2003 0.7017 0.7072 0.7009 0.7039 775,163 +0.01(+0.76%)
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.