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 (%)
Sep 30, 2002 0.7382 0.7400 0.7352 0.7382 235,273 -0.00(-0.14%)
Sep 27, 2002 0.7359 0.7415 0.7349 0.7392 717,684 +0.00(+0.65%)
Sep 26, 2002 0.7271 0.7359 0.7266 0.7344 2,386,348 +0.01(+1.11%)
Sep 25, 2002 0.7025 0.7263 0.6970 0.7263 1,905,915 +0.03(+3.91%)
Sep 24, 2002 0.6874 0.6998 0.6856 0.6990 1,184,277 -0.00(-0.47%)
Sep 23, 2002 0.7251 0.7251 0.6846 0.7023 1,109,148 -0.02(-3.11%)
Sep 20, 2002 0.7175 0.7248 0.7132 0.7248 494,272 +0.01(+0.70%)
Sep 19, 2002 0.7208 0.7240 0.7114 0.7197 172,006 -0.00(-0.52%)
Sep 18, 2002 0.7240 0.7268 0.7215 0.7235 199,686 -0.00(-0.52%)
Sep 17, 2002 0.7248 0.7286 0.7220 0.7273 300,517 +0.01(+0.91%)
Sep 16, 2002 0.7101 0.7273 0.7076 0.7208 146,304 +0.01(+1.53%)
Sep 13, 2002 0.7061 0.7099 0.7056 0.7099 314,357 +0.00(+0.43%)
Sep 12, 2002 0.7283 0.7283 0.7056 0.7068 367,738 -0.02(-2.61%)
Sep 11, 2002 0.7309 0.7309 0.7258 0.7258 31,633 -0.01(-0.90%)
Sep 10, 2002 0.7319 0.7334 0.7306 0.7324 106,762 -0.00(-0.45%)
Sep 09, 2002 0.7324 0.7385 0.7324 0.7357 179,915 +0.01(+0.73%)
Sep 06, 2002 0.7352 0.7387 0.7296 0.7304 260,976 -0.00(-0.45%)
Sep 05, 2002 0.7359 0.7397 0.7331 0.7337 245,159 -0.00(-0.55%)
Sep 04, 2002 0.7420 0.7428 0.7334 0.7377 365,761 -0.01(-0.95%)
Sep 03, 2002 0.7453 0.7466 0.7410 0.7448 20,166,328 +0.00(+0.03%)
Aug 30, 2002 0.7443 0.7466 0.7415 0.7445 138,396 -0.00(-0.03%)
Aug 29, 2002 0.7420 0.7458 0.7410 0.7448 118,625 -0.00(-0.10%)
Aug 28, 2002 0.7435 0.7486 0.7397 0.7455 156,190 +0.00(+0.07%)
Aug 27, 2002 0.7493 0.7511 0.7417 0.7450 132,465 -0.00(-0.34%)
Aug 26, 2002 0.7362 0.7483 0.7362 0.7476 94,900 +0.01(+0.85%)
Aug 23, 2002 0.7483 0.7483 0.7395 0.7412 577,310 -0.00(-0.64%)
Aug 22, 2002 0.7544 0.7544 0.7400 0.7460 1,134,850 -0.01(-0.97%)
Aug 21, 2002 0.7468 0.7546 0.7458 0.7534 1,463,047 +0.01(+1.15%)
Aug 20, 2002 0.7405 0.7478 0.7397 0.7448 213,525 -0.00(-0.14%)
Aug 16, 2002 0.7536 0.7536 0.7455 0.7458 170,029 -0.02(-2.35%)
Aug 15, 2002 0.7557 0.7637 0.7539 0.7637 140,373 +0.00(+0.63%)
Aug 14, 2002 0.7402 0.7602 0.7402 0.7589 393,441 +0.02(+2.88%)
Aug 13, 2002 0.7476 0.7501 0.7362 0.7377 567,425 -0.01(-1.49%)
Aug 12, 2002 0.7546 0.7559 0.7478 0.7488 395,418 -0.01(-0.67%)
Aug 07, 2002 0.7524 0.7620 0.7511 0.7539 419,143 +0.00(+0.20%)
Aug 06, 2002 0.7369 0.7744 0.7369 0.7524 1,447,230 +0.02(+2.23%)
Aug 05, 2002 0.7435 0.7448 0.7334 0.7359 225,388 -0.01(-0.78%)
Aug 02, 2002 0.7306 0.7440 0.7291 0.7417 181,892 +0.01(+1.98%)
Aug 01, 2002 0.7296 0.7342 0.7248 0.7273 452,753 -0.00(-0.42%)
Jul 31, 2002 0.7392 0.7402 0.7304 0.7304 274,815 -0.01(-1.26%)
Jul 30, 2002 0.7309 0.7544 0.7283 0.7397 699,890 +0.01(+1.14%)
Jul 29, 2002 0.7291 0.7412 0.7210 0.7314 731,523 +0.01(+0.70%)
Jul 26, 2002 0.7291 0.7294 0.7210 0.7263 464,616 -0.01(-1.27%)
Jul 25, 2002 0.7334 0.7450 0.7288 0.7357 316,334 -0.00(-0.41%)
Jul 24, 2002 0.7056 0.7574 0.6929 0.7387 745,363 +0.02(+3.00%)
Jul 23, 2002 0.7220 0.7311 0.7160 0.7172 854,103 -0.01(-1.08%)
Jul 22, 2002 0.7314 0.7380 0.7208 0.7251 264,930 -0.02(-2.35%)
Jul 19, 2002 0.7450 0.7539 0.7425 0.7425 175,961 -0.01(-0.94%)
Jul 17, 2002 0.7410 0.7521 0.7407 0.7496 514,043 -0.03(-3.42%)
Jul 12, 2002 0.7976 0.7976 0.7718 0.7761 427,051 -0.02(-2.45%)
Jul 11, 2002 0.8029 0.8029 0.7923 0.7956 583,241 -0.01(-1.56%)
Jul 10, 2002 0.7974 0.8121 0.7863 0.8083 260,976 +0.01(+1.36%)
Jul 09, 2002 0.8080 0.8080 0.7974 0.7974 219,457 -0.01(-1.41%)
Jul 08, 2002 0.8171 0.8171 0.8088 0.8088 286,678 -0.01(-1.11%)
Jul 05, 2002 0.8103 0.8179 0.8095 0.8179 181,892 +0.01(+0.94%)
Jul 04, 2002 0.7840 0.8128 0.7809 0.8103 516,020 +0.00(+0.00%)
Jul 03, 2002 0.7840 0.8128 0.7809 0.8103 516,020 +0.03(+3.35%)
Jul 02, 2002 0.7840 0.7840 0.7774 0.7840 181,892 -0.00(-0.23%)
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.