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 )

37.05 +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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 (%)
Jun 30, 2003 0.9038 0.9182 0.8973 0.9174 757,125 +0.01(+1.37%)
Jun 27, 2003 0.8937 0.9079 0.8883 0.9050 1,335,646 +0.01(+1.01%)
Jun 26, 2003 0.9169 0.9169 0.8924 0.8960 454,275 -0.02(-2.63%)
Jun 25, 2003 0.9195 0.9226 0.9174 0.9202 102,891 +0.00(+0.42%)
Jun 24, 2003 0.9177 0.9231 0.9066 0.9164 145,600 -0.00(-0.03%)
Jun 23, 2003 0.9285 0.9285 0.9156 0.9166 174,721 -0.01(-1.55%)
Jun 20, 2003 0.9349 0.9362 0.9236 0.9311 326,146 -0.01(-0.74%)
Jun 19, 2003 0.9426 0.9426 0.9244 0.9380 586,286 -0.01(-0.60%)
Jun 18, 2003 0.9434 0.9468 0.9421 0.9437 159,190 -0.00(-0.05%)
Jun 17, 2003 0.9383 0.9452 0.9362 0.9442 56,299 +0.01(+0.66%)
Jun 16, 2003 0.9336 0.9390 0.9254 0.9380 163,073 +0.00(+0.52%)
Jun 13, 2003 0.9329 0.9362 0.9220 0.9331 242,668 +0.01(+0.72%)
Jun 12, 2003 0.9117 0.9285 0.9117 0.9264 203,841 +0.01(+1.61%)
Jun 11, 2003 0.9110 0.9125 0.9014 0.9117 316,439 +0.00(+0.43%)
Jun 10, 2003 0.8901 0.9081 0.8860 0.9079 234,902 +0.02(+2.00%)
Jun 09, 2003 0.8919 0.8922 0.8896 0.8901 64,064 -0.00(-0.20%)
Jun 06, 2003 0.8950 0.8968 0.8916 0.8919 568,814 -0.00(-0.14%)
Jun 05, 2003 0.8875 0.8942 0.8870 0.8932 128,128 +0.01(+0.96%)
Jun 04, 2003 0.8767 0.8847 0.8767 0.8847 213,548 +0.01(+1.39%)
Jun 03, 2003 0.8739 0.8757 0.8582 0.8726 211,606 -0.00(-0.15%)
Jun 02, 2003 0.8783 0.8783 0.8687 0.8739 337,794 -0.01(-0.59%)
May 30, 2003 0.8770 0.8839 0.8747 0.8790 147,542 +0.00(+0.47%)
May 29, 2003 0.8628 0.8752 0.8628 0.8749 312,556 +0.01(+1.22%)
May 28, 2003 0.8813 0.8813 0.8636 0.8643 504,750 -0.03(-2.89%)
May 27, 2003 0.8891 0.8981 0.8808 0.8901 265,964 +0.00(+0.14%)
May 23, 2003 0.8862 0.8888 0.8757 0.8888 281,495 -0.00(-0.14%)
May 22, 2003 0.9014 0.9014 0.8880 0.8901 502,808 -0.01(-1.29%)
May 21, 2003 0.8986 0.9017 0.8916 0.9017 201,900 +0.00(+0.17%)
May 20, 2003 0.8860 0.9007 0.8788 0.9001 493,101 +0.01(+1.69%)
May 19, 2003 0.8821 0.8860 0.8808 0.8852 99,008 -0.01(-0.81%)
May 16, 2003 0.8808 0.8981 0.8808 0.8924 1,826,806 +0.03(+2.97%)
May 15, 2003 0.8643 0.8685 0.8625 0.8667 133,952 +0.00(+0.21%)
May 14, 2003 0.8600 0.8680 0.8579 0.8649 143,659 +0.01(+1.08%)
May 13, 2003 0.8345 0.8556 0.8345 0.8556 213,548 +0.02(+2.53%)
May 12, 2003 0.8334 0.8394 0.8332 0.8345 372,738 +0.00(+0.34%)
May 09, 2003 0.8244 0.8327 0.8244 0.8316 625,113 +0.01(+1.00%)
May 08, 2003 0.8190 0.8234 0.8162 0.8234 343,618 +0.01(+0.66%)
May 07, 2003 0.8182 0.8273 0.8144 0.8180 271,788 -0.00(-0.50%)
May 06, 2003 0.8074 0.8262 0.8074 0.8221 561,049 +0.01(+1.82%)
May 05, 2003 0.8015 0.8092 0.8015 0.8074 209,665 +0.01(+1.03%)
May 02, 2003 0.7982 0.8036 0.7891 0.7992 108,715 +0.00(+0.32%)
May 01, 2003 0.7868 0.7974 0.7861 0.7966 297,026 +0.01(+1.74%)
Apr 30, 2003 0.7796 0.7855 0.7778 0.7830 328,087 +0.01(+0.86%)
Apr 29, 2003 0.7727 0.7778 0.7714 0.7763 66,005 +0.00(+0.33%)
Apr 28, 2003 0.7680 0.7773 0.7680 0.7737 172,779 +0.01(+1.14%)
Apr 25, 2003 0.7693 0.7709 0.7626 0.7649 108,715 -0.00(-0.17%)
Apr 24, 2003 0.7595 0.7691 0.7595 0.7662 106,774 +0.00(+0.54%)
Apr 23, 2003 0.7760 0.7760 0.7621 0.7621 347,501 -0.01(-1.14%)
Apr 22, 2003 0.7742 0.7786 0.7675 0.7709 252,375 +0.00(+0.37%)
Apr 21, 2003 0.7734 0.7742 0.7680 0.7680 176,662 -0.00(-0.40%)
Apr 17, 2003 0.7616 0.7719 0.7616 0.7711 87,360 +0.01(+1.63%)
Apr 16, 2003 0.7778 0.7778 0.7585 0.7588 411,565 -0.02(-2.22%)
Apr 15, 2003 0.7739 0.7837 0.7719 0.7760 196,075 +0.00(+0.17%)
Apr 14, 2003 0.7714 0.7768 0.7701 0.7747 126,187 +0.00(+0.30%)
Apr 11, 2003 0.7758 0.7763 0.7724 0.7724 104,832 -0.00(-0.43%)
Apr 10, 2003 0.7670 0.7776 0.7670 0.7758 100,950 +0.01(+1.38%)
Apr 09, 2003 0.7701 0.7701 0.7634 0.7652 182,486 -0.01(-0.74%)
Apr 08, 2003 0.7711 0.7711 0.7688 0.7709 54,357 -0.00(-0.07%)
Apr 07, 2003 0.7636 0.7719 0.7611 0.7714 130,070 +0.00(+0.57%)
Apr 04, 2003 0.7660 0.7683 0.7660 0.7670 71,829 -0.00(-0.07%)
Apr 03, 2003 0.7721 0.7721 0.7629 0.7675 106,774 -0.00(-0.10%)
Apr 02, 2003 0.7652 0.7714 0.7652 0.7683 232,961 +0.00(+0.61%)
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.