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 (%)
Apr 28, 2006 3.017 3.025 2.987 3.018 1,311,799 +0.00(+0.07%)
Apr 27, 2006 3.014 3.035 2.986 3.016 602,024 +0.00(+0.07%)
Apr 26, 2006 2.988 3.023 2.988 3.014 646,508 +0.05(+1.53%)
Apr 25, 2006 2.973 2.988 2.965 2.968 490,318 -0.01(-0.20%)
Apr 24, 2006 2.959 2.983 2.953 2.974 1,283,132 +0.01(+0.38%)
Apr 21, 2006 3.003 3.003 2.954 2.963 2,701,694 -0.02(-0.68%)
Apr 20, 2006 3.026 3.042 2.974 2.983 865,965 -0.06(-1.86%)
Apr 19, 2006 3.005 3.061 3.005 3.040 2,571,206 +0.03(+1.11%)
Apr 18, 2006 2.994 3.007 2.978 3.006 1,811,015 +0.06(+1.89%)
Apr 17, 2006 2.944 2.970 2.944 2.951 791,824 +0.02(+0.59%)
Apr 13, 2006 2.944 2.948 2.921 2.934 463,627 -0.01(-0.34%)
Apr 12, 2006 2.950 2.951 2.931 2.944 728,558 -0.01(-0.24%)
Apr 11, 2006 2.934 2.951 2.913 2.951 936,152 +0.02(+0.59%)
Apr 10, 2006 2.916 2.943 2.897 2.934 793,802 +0.02(+0.73%)
Apr 07, 2006 2.901 2.917 2.901 2.912 4,310,058 +0.01(+0.35%)
Apr 06, 2006 2.896 2.909 2.885 2.902 609,932 +0.02(+0.60%)
Apr 05, 2006 2.877 2.899 2.860 2.885 1,056,755 +0.01(+0.28%)
Apr 04, 2006 2.883 2.899 2.839 2.877 1,053,789 -0.00(-0.04%)
Apr 03, 2006 2.904 2.918 2.864 2.878 1,465,024 -0.04(-1.45%)
Mar 31, 2006 2.997 2.997 2.897 2.920 1,472,932 -0.09(-2.99%)
Mar 30, 2006 2.952 3.014 2.952 3.010 2,233,124 +0.08(+2.73%)
Mar 29, 2006 2.914 2.954 2.914 2.931 885,736 +0.01(+0.24%)
Mar 28, 2006 2.913 2.939 2.913 2.923 621,795 -0.01(-0.24%)
Mar 27, 2006 2.966 2.966 2.917 2.931 2,132,292 -0.06(-1.93%)
Mar 24, 2006 2.986 3.025 2.979 2.988 794,790 +0.00(+0.07%)
Mar 23, 2006 2.984 3.014 2.952 2.986 682,096 -0.00(-0.07%)
Mar 22, 2006 2.981 2.997 2.946 2.988 762,168 -0.00(-0.07%)
Mar 21, 2006 3.016 3.016 2.983 2.990 1,316,742 -0.03(-1.00%)
Mar 20, 2006 3.045 3.076 3.018 3.021 606,966 -0.04(-1.16%)
Mar 17, 2006 3.148 3.148 3.052 3.056 1,027,098 -0.09(-2.92%)
Mar 16, 2006 3.102 3.148 3.093 3.148 755,248 +0.05(+1.70%)
Mar 15, 2006 3.097 3.106 3.066 3.095 605,978 +0.00(+0.00%)
Mar 14, 2006 3.050 3.106 3.050 3.095 1,624,180 +0.04(+1.29%)
Mar 13, 2006 3.054 3.064 3.032 3.056 432,982 +0.00(+0.07%)
Mar 10, 2006 3.045 3.077 3.023 3.054 622,783 +0.01(+0.20%)
Mar 09, 2006 3.065 3.084 3.044 3.048 760,191 -0.02(-0.63%)
Mar 08, 2006 3.067 3.072 3.047 3.067 1,705,241 -0.02(-0.66%)
Mar 07, 2006 3.083 3.106 3.060 3.087 2,814,389 -0.03(-0.84%)
Mar 06, 2006 3.161 3.161 3.092 3.114 1,418,562 -0.04(-1.19%)
Mar 03, 2006 3.106 3.153 3.097 3.151 1,156,598 +0.03(+1.10%)
Mar 02, 2006 3.174 3.174 3.105 3.117 2,071,991 -0.04(-1.16%)
Mar 01, 2006 3.179 3.182 3.142 3.153 2,046,289 -0.04(-1.11%)
Feb 28, 2006 3.189 3.194 3.170 3.189 1,619,237 +0.00(+0.00%)
Feb 27, 2006 3.169 3.199 3.167 3.189 383,555 +0.01(+0.29%)
Feb 24, 2006 3.182 3.196 3.169 3.179 917,370 -0.01(-0.19%)
Feb 23, 2006 3.200 3.213 3.145 3.185 799,733 -0.02(-0.66%)
Feb 22, 2006 3.193 3.216 3.182 3.207 611,909 +0.01(+0.41%)
Feb 21, 2006 3.144 3.194 3.137 3.194 1,828,809 +0.04(+1.32%)
Feb 17, 2006 3.136 3.163 3.114 3.152 2,942,900 +0.04(+1.27%)
Feb 16, 2006 3.043 3.117 3.036 3.113 2,479,272 +0.01(+0.46%)
Feb 15, 2006 3.155 3.155 3.063 3.098 4,387,165 -0.05(-1.73%)
Feb 14, 2006 3.121 3.165 3.119 3.153 1,359,250 +0.03(+0.97%)
Feb 13, 2006 3.155 3.162 3.101 3.123 1,772,462 -0.05(-1.56%)
Feb 10, 2006 3.222 3.222 3.160 3.172 1,628,134 -0.05(-1.54%)
Feb 09, 2006 3.219 3.266 3.217 3.222 1,062,686 +0.02(+0.76%)
Feb 08, 2006 3.205 3.214 3.170 3.198 1,712,160 -0.01(-0.44%)
Feb 07, 2006 3.213 3.215 3.173 3.212 1,527,302 -0.00(-0.06%)
Feb 06, 2006 3.209 3.220 3.184 3.214 913,416 +0.01(+0.35%)
Feb 03, 2006 3.179 3.208 3.140 3.203 1,113,102 +0.02(+0.73%)
Feb 02, 2006 3.205 3.237 3.172 3.179 1,273,246 -0.03(-0.79%)
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.