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 )

35.59 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 3.148 3.156 3.117 3.149 1,257,160 +0.00(+0.07%)
Apr 27, 2006 3.144 3.167 3.116 3.147 576,948 +0.00(+0.07%)
Apr 26, 2006 3.118 3.154 3.118 3.144 619,580 +0.05(+1.53%)
Apr 25, 2006 3.102 3.118 3.094 3.097 469,895 -0.01(-0.20%)
Apr 24, 2006 3.087 3.113 3.081 3.103 1,229,687 +0.01(+0.38%)
Apr 21, 2006 3.134 3.134 3.082 3.092 2,589,163 -0.02(-0.68%)
Apr 20, 2006 3.157 3.174 3.103 3.113 829,896 -0.06(-1.86%)
Apr 19, 2006 3.136 3.194 3.136 3.172 2,464,110 +0.03(+1.11%)
Apr 18, 2006 3.124 3.138 3.108 3.137 1,735,582 +0.06(+1.89%)
Apr 17, 2006 3.072 3.099 3.072 3.079 758,843 +0.02(+0.59%)
Apr 13, 2006 3.072 3.076 3.048 3.061 444,316 -0.01(-0.34%)
Apr 12, 2006 3.078 3.079 3.058 3.072 698,212 -0.01(-0.24%)
Apr 11, 2006 3.061 3.079 3.040 3.079 897,159 +0.02(+0.59%)
Apr 10, 2006 3.043 3.071 3.023 3.061 760,738 +0.02(+0.73%)
Apr 07, 2006 3.027 3.044 3.027 3.039 4,130,535 +0.01(+0.35%)
Apr 06, 2006 3.022 3.036 3.010 3.028 584,527 +0.02(+0.60%)
Apr 05, 2006 3.002 3.025 2.984 3.010 1,012,739 +0.01(+0.28%)
Apr 04, 2006 3.008 3.025 2.962 3.002 1,009,897 -0.00(-0.04%)
Apr 03, 2006 3.030 3.045 2.988 3.003 1,404,003 -0.04(-1.45%)
Mar 31, 2006 3.128 3.128 3.023 3.047 1,411,582 -0.09(-2.99%)
Mar 30, 2006 3.080 3.144 3.080 3.141 2,140,110 +0.08(+2.73%)
Mar 29, 2006 3.041 3.082 3.041 3.058 848,844 +0.01(+0.24%)
Mar 28, 2006 3.040 3.066 3.040 3.051 595,896 -0.01(-0.24%)
Mar 27, 2006 3.095 3.095 3.044 3.058 2,043,478 -0.06(-1.93%)
Mar 24, 2006 3.116 3.156 3.109 3.118 761,685 +0.00(+0.07%)
Mar 23, 2006 3.114 3.144 3.080 3.116 653,685 -0.00(-0.07%)
Mar 22, 2006 3.111 3.128 3.074 3.118 730,422 -0.00(-0.07%)
Mar 21, 2006 3.147 3.147 3.113 3.120 1,261,897 -0.03(-1.00%)
Mar 20, 2006 3.177 3.210 3.149 3.152 581,685 -0.04(-1.16%)
Mar 17, 2006 3.285 3.285 3.185 3.189 984,318 -0.10(-2.92%)
Mar 16, 2006 3.236 3.285 3.228 3.285 723,791 +0.05(+1.70%)
Mar 15, 2006 3.232 3.241 3.199 3.230 580,738 +0.00(+0.00%)
Mar 14, 2006 3.182 3.241 3.182 3.230 1,556,529 +0.04(+1.29%)
Mar 13, 2006 3.187 3.197 3.163 3.189 414,948 +0.00(+0.07%)
Mar 10, 2006 3.177 3.211 3.154 3.187 596,843 +0.01(+0.20%)
Mar 09, 2006 3.198 3.218 3.176 3.180 728,527 -0.02(-0.63%)
Mar 08, 2006 3.200 3.206 3.179 3.200 1,634,214 -0.02(-0.66%)
Mar 07, 2006 3.217 3.241 3.193 3.222 2,697,164 -0.03(-0.84%)
Mar 06, 2006 3.299 3.299 3.227 3.249 1,359,476 -0.04(-1.19%)
Mar 03, 2006 3.241 3.290 3.232 3.288 1,108,423 +0.04(+1.10%)
Mar 02, 2006 3.312 3.312 3.239 3.252 1,985,688 -0.04(-1.15%)
Mar 01, 2006 3.318 3.321 3.279 3.290 1,961,057 -0.04(-1.11%)
Feb 28, 2006 3.327 3.332 3.308 3.327 1,551,793 +0.00(+0.00%)
Feb 27, 2006 3.307 3.338 3.305 3.327 367,579 +0.01(+0.29%)
Feb 24, 2006 3.321 3.334 3.307 3.318 879,159 -0.01(-0.19%)
Feb 23, 2006 3.339 3.352 3.282 3.324 766,422 -0.02(-0.66%)
Feb 22, 2006 3.331 3.356 3.321 3.346 586,422 +0.01(+0.41%)
Feb 21, 2006 3.281 3.332 3.273 3.332 1,752,635 +0.04(+1.32%)
Feb 17, 2006 3.272 3.301 3.249 3.289 2,820,322 +0.04(+1.27%)
Feb 16, 2006 3.175 3.252 3.168 3.248 2,376,005 +0.01(+0.46%)
Feb 15, 2006 3.292 3.292 3.196 3.233 4,204,430 -0.06(-1.73%)
Feb 14, 2006 3.256 3.303 3.254 3.290 1,302,634 +0.03(+0.97%)
Feb 13, 2006 3.292 3.300 3.235 3.258 1,698,635 -0.05(-1.56%)
Feb 10, 2006 3.362 3.362 3.298 3.310 1,560,319 -0.05(-1.54%)
Feb 09, 2006 3.359 3.408 3.357 3.362 1,018,423 +0.03(+0.76%)
Feb 08, 2006 3.344 3.353 3.308 3.337 1,640,845 -0.01(-0.44%)
Feb 07, 2006 3.352 3.355 3.311 3.351 1,463,687 -0.00(-0.06%)
Feb 06, 2006 3.348 3.360 3.323 3.353 875,370 +0.01(+0.35%)
Feb 03, 2006 3.318 3.347 3.276 3.342 1,066,739 +0.02(+0.73%)
Feb 02, 2006 3.344 3.378 3.310 3.318 1,220,213 -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.