Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enbridge (NY: ENB )

35.76 -0.43 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.953	3.018	2.940	2.991	4,810,673	+0.04(+1.47%)
Aug 30, 2005	2.915	2.948	2.884	2.948	4,462,604	+0.03(+1.14%)
Aug 29, 2005	2.873	2.922	2.811	2.915	1,088,705	+0.05(+1.87%)
Aug 26, 2005	2.949	2.951	2.861	2.861	3,738,778	-0.09(-3.02%)
Aug 25, 2005	2.945	2.973	2.920	2.950	4,009,718	+0.01(+0.21%)
Aug 24, 2005	2.902	2.946	2.900	2.944	442,008	+0.05(+1.64%)
Aug 23, 2005	2.890	2.919	2.880	2.896	489,472	+0.02(+0.74%)
Aug 22, 2005	2.884	2.884	2.865	2.875	524,081	+0.01(+0.28%)
Aug 19, 2005	2.847	2.875	2.847	2.867	432,120	+0.03(+1.03%)
Aug 18, 2005	2.882	2.883	2.833	2.838	1,132,214	-0.05(-1.58%)
Aug 17, 2005	2.869	2.908	2.852	2.883	611,098	-0.00(-0.10%)
Aug 16, 2005	2.948	2.948	2.867	2.886	993,777	-0.06(-1.96%)
Aug 15, 2005	2.977	2.977	2.933	2.944	917,637	-0.03(-0.89%)
Aug 12, 2005	2.953	2.974	2.943	2.970	525,070	+0.02(+0.69%)
Aug 11, 2005	2.972	2.991	2.943	2.950	612,087	-0.03(-0.88%)
Aug 10, 2005	2.963	2.982	2.956	2.976	1,037,286	+0.01(+0.44%)
Aug 09, 2005	2.997	3.004	2.933	2.963	1,122,325	-0.02(-0.68%)
Aug 08, 2005	3.003	3.027	2.968	2.983	1,058,051	+0.00(+0.10%)
Aug 05, 2005	3.028	3.028	2.974	2.980	619,998	-0.05(-1.57%)
Aug 04, 2005	3.015	3.048	3.007	3.028	867,206	+0.03(+0.94%)
Aug 03, 2005	3.013	3.018	2.954	2.999	979,933	+0.00(+0.10%)
Aug 02, 2005	3.026	3.062	2.993	2.996	1,650,362	+0.09(+3.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enbridge (NY: ENB )

Historical Prices