Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Enbridge (NY: ENB )

35.76 -0.43 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 0.9418 0.9418 0.9228 0.9241 152,280 -0.02(-2.25%)
May 27, 2004 0.9458 0.9494 0.9410 0.9453 88,994 +0.01(+0.78%)
May 26, 2004 0.9420 0.9420 0.9380 0.9380 146,347 +0.01(+0.79%)
May 25, 2004 0.9392 0.9392 0.9195 0.9306 294,672 -0.00(-0.41%)
May 24, 2004 0.9266 0.9344 0.9155 0.9344 104,816 +0.00(+0.46%)
May 21, 2004 0.9183 0.9319 0.9162 0.9301 102,838 +0.01(+1.41%)
May 20, 2004 0.9165 0.9279 0.9140 0.9172 104,816 +0.00(+0.06%)
May 19, 2004 0.9327 0.9354 0.9167 0.9167 100,860 -0.00(-0.33%)
May 18, 2004 0.9228 0.9243 0.9167 0.9198 88,994 -0.00(-0.41%)
May 17, 2004 0.9400 0.9400 0.9231 0.9236 259,074 -0.02(-1.91%)
May 14, 2004 0.9420 0.9420 0.9377 0.9415 108,771 -0.01(-0.56%)
May 13, 2004 0.9569 0.9569 0.9395 0.9468 100,860 -0.01(-1.47%)
May 12, 2004 0.9557 0.9638 0.9438 0.9610 140,414 +0.00(+0.16%)
May 11, 2004 0.9420 0.9620 0.9339 0.9595 225,453 +0.02(+1.85%)
May 10, 2004 0.9506 0.9506 0.9397 0.9420 310,493 -0.02(-1.69%)
May 07, 2004 0.9734 0.9734 0.9483 0.9582 379,711 -0.01(-1.46%)
May 06, 2004 0.9607 0.9751 0.9531 0.9724 326,314 +0.01(+1.48%)
May 05, 2004 0.9554 0.9595 0.9526 0.9582 174,034 -0.00(-0.16%)
May 04, 2004 0.9443 0.9610 0.9428 0.9597 448,930 +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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.