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 )

35.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 28, 2004 0.9419 0.9419 0.9230 0.9242 152,252 -0.02(-2.25%)
May 27, 2004 0.9460 0.9495 0.9412 0.9455 88,978 +0.01(+0.78%)
May 26, 2004 0.9422 0.9422 0.9381 0.9381 146,320 +0.01(+0.79%)
May 25, 2004 0.9394 0.9394 0.9197 0.9308 294,617 -0.00(-0.41%)
May 24, 2004 0.9268 0.9346 0.9156 0.9346 104,796 +0.00(+0.46%)
May 21, 2004 0.9184 0.9321 0.9164 0.9303 102,819 +0.01(+1.41%)
May 20, 2004 0.9167 0.9280 0.9141 0.9174 104,796 +0.00(+0.06%)
May 19, 2004 0.9328 0.9356 0.9169 0.9169 100,842 -0.00(-0.33%)
May 18, 2004 0.9230 0.9245 0.9169 0.9199 88,978 -0.00(-0.41%)
May 17, 2004 0.9402 0.9402 0.9232 0.9237 259,026 -0.02(-1.91%)
May 14, 2004 0.9422 0.9422 0.9379 0.9417 108,751 -0.01(-0.56%)
May 13, 2004 0.9571 0.9571 0.9397 0.9470 100,842 -0.01(-1.47%)
May 12, 2004 0.9558 0.9639 0.9440 0.9612 140,388 +0.00(+0.16%)
May 11, 2004 0.9422 0.9622 0.9341 0.9596 225,412 +0.02(+1.85%)
May 10, 2004 0.9508 0.9508 0.9399 0.9422 310,436 -0.02(-1.69%)
May 07, 2004 0.9735 0.9735 0.9485 0.9584 379,641 -0.01(-1.46%)
May 06, 2004 0.9609 0.9753 0.9533 0.9725 326,254 +0.01(+1.48%)
May 05, 2004 0.9556 0.9596 0.9528 0.9584 174,002 -0.00(-0.16%)
May 04, 2004 0.9445 0.9612 0.9430 0.9599 448,847 +0.03(+2.71%)
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.