Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
Feb 01, 2006 3.215 3.222 3.200 3.205 1,833,751 -0.01(-0.22%)
Jan 31, 2006 3.215 3.229 3.200 3.212 1,453,161 -0.00(-0.09%)
Jan 30, 2006 3.213 3.237 3.206 3.215 751,294 +0.00(+0.06%)
Jan 27, 2006 3.197 3.236 3.197 3.213 454,730 +0.02(+0.51%)
Jan 26, 2006 3.219 3.227 3.176 3.197 4,373,325 -0.03(-0.78%)
Jan 25, 2006 3.215 3.236 3.202 3.222 3,091,181 +0.02(+0.70%)
Jan 24, 2006 3.151 3.202 3.142 3.200 2,301,334 +0.05(+1.48%)
Jan 23, 2006 3.086 3.155 3.086 3.153 1,247,544 +0.06(+1.90%)
Jan 20, 2006 3.089 3.123 3.079 3.094 523,929 +0.02(+0.66%)
Jan 19, 2006 3.053 3.081 3.020 3.074 740,420 +0.03(+0.90%)
Jan 18, 2006 3.081 3.081 3.016 3.047 1,064,663 -0.05(-1.54%)
Jan 17, 2006 3.136 3.140 3.086 3.094 868,931 -0.03(-1.00%)
Jan 13, 2006 3.106 3.135 3.106 3.126 508,112 +0.02(+0.59%)
Jan 12, 2006 3.129 3.135 3.085 3.108 659,359 -0.02(-0.68%)
Jan 11, 2006 3.126 3.145 3.126 3.129 690,993 +0.00(+0.06%)
Jan 10, 2006 3.072 3.135 3.063 3.127 859,046 +0.05(+1.78%)
Jan 09, 2006 3.105 3.105 3.069 3.072 907,484 -0.05(-1.49%)
Jan 06, 2006 3.134 3.134 3.093 3.119 1,098,274 -0.02(-0.48%)
Jan 05, 2006 3.187 3.187 3.121 3.134 758,214 -0.07(-2.15%)
Jan 04, 2006 3.223 3.240 3.200 3.203 1,019,190 -0.02(-0.72%)
Jan 03, 2006 3.162 3.243 3.156 3.226 1,367,158 +0.06(+1.98%)
Dec 30, 2005 3.178 3.178 3.143 3.163 376,635 -0.02(-0.48%)
Dec 29, 2005 3.196 3.199 3.164 3.178 541,722 -0.02(-0.48%)
Dec 28, 2005 3.164 3.196 3.164 3.194 559,516 +0.06(+1.94%)
Dec 27, 2005 3.204 3.210 3.118 3.133 424,086 -0.06(-1.81%)
Dec 23, 2005 3.166 3.212 3.163 3.191 602,024 +0.01(+0.41%)
Dec 22, 2005 3.162 3.190 3.154 3.177 1,885,156 +0.02(+0.51%)
Dec 21, 2005 3.139 3.173 3.128 3.161 551,608 +0.02(+0.71%)
Dec 20, 2005 3.151 3.161 3.120 3.139 631,680 -0.01(-0.32%)
Dec 19, 2005 3.178 3.185 3.121 3.149 732,512 -0.01(-0.35%)
Dec 16, 2005 3.166 3.189 3.144 3.160 666,279 +0.01(+0.42%)
Dec 15, 2005 3.140 3.163 3.122 3.147 1,000,408 +0.01(+0.19%)
Dec 14, 2005 3.148 3.174 3.133 3.141 614,875 +0.01(+0.26%)
Dec 13, 2005 3.134 3.161 3.128 3.133 626,737 +0.01(+0.36%)
Dec 12, 2005 3.121 3.141 3.116 3.122 661,336 +0.02(+0.78%)
Dec 09, 2005 3.096 3.134 3.095 3.097 641,566 +0.01(+0.20%)
Dec 08, 2005 3.147 3.166 3.089 3.091 1,208,991 -0.03(-1.10%)
Dec 07, 2005 3.174 3.177 3.125 3.126 670,233 -0.04(-1.34%)
Dec 06, 2005 3.152 3.206 3.145 3.168 1,085,423 +0.03(+0.93%)
Dec 05, 2005 3.146 3.175 3.138 3.139 673,199 -0.01(-0.23%)
Dec 02, 2005 3.136 3.166 3.101 3.146 856,080 +0.01(+0.39%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.