Enbridge (NY: ENB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.92	42.37	41.67	42.07	870,772	+0.12(+0.29%)
Jun 27, 2013	42.35	42.37	41.70	41.95	817,635	-0.11(-0.26%)
Jun 26, 2013	42.28	42.34	41.76	42.06	1,704,935	+0.21(+0.50%)
Jun 25, 2013	40.81	41.89	40.79	41.85	1,792,452	+1.17(+2.88%)
Jun 24, 2013	40.90	41.01	39.69	40.68	2,224,217	-0.90(-2.16%)
Jun 21, 2013	41.81	41.85	41.22	41.58	2,360,774	-0.28(-0.67%)
Jun 20, 2013	42.84	42.87	41.64	41.86	1,941,869	-1.73(-3.97%)
Jun 19, 2013	44.73	44.83	43.32	43.59	1,102,478	-1.19(-2.66%)
Jun 18, 2013	44.41	44.98	44.41	44.78	782,298	+0.58(+1.31%)
Jun 17, 2013	44.20	44.43	44.03	44.20	532,537	+0.33(+0.75%)
Jun 14, 2013	43.71	44.10	43.49	43.87	1,399,280	-0.06(-0.14%)
Jun 13, 2013	42.91	44.05	42.71	43.93	1,043,161	+0.98(+2.28%)
Jun 12, 2013	43.52	43.73	42.92	42.95	1,091,503	-0.38(-0.88%)
Jun 11, 2013	43.54	43.54	42.98	43.33	758,397	-0.35(-0.80%)
Jun 10, 2013	42.83	43.72	42.78	43.68	1,038,632	+0.64(+1.49%)
Jun 07, 2013	42.76	43.05	42.42	43.04	1,169,489	+0.45(+1.06%)
Jun 06, 2013	42.83	42.83	42.30	42.59	1,232,995	-0.10(-0.23%)
Jun 05, 2013	43.10	43.26	42.69	42.69	1,061,788	-0.51(-1.18%)
Jun 04, 2013	43.25	43.58	43.05	43.20	1,170,263	-0.18(-0.41%)
Jun 03, 2013	43.33	43.46	42.68	43.38	1,308,453	+0.17(+0.39%)
May 31, 2013	43.62	43.83	42.91	43.21	2,352,470	-0.66(-1.50%)
May 30, 2013	44.37	44.61	43.80	43.87	1,181,838	-0.50(-1.13%)
May 29, 2013	44.82	44.96	43.90	44.37	1,867,563	-1.67(-3.63%)
May 28, 2013	46.58	46.63	45.80	46.04	1,011,417	-0.87(-1.85%)
May 24, 2013	46.45	46.93	46.38	46.91	354,204	+0.16(+0.34%)
May 23, 2013	46.62	46.91	46.40	46.75	497,177	-0.05(-0.11%)
May 22, 2013	47.57	47.69	46.72	46.80	602,279	-0.51(-1.08%)
May 21, 2013	46.78	47.69	46.65	47.31	669,033	+0.52(+1.11%)
May 20, 2013	46.82	46.93	46.59	46.79	185,927	-0.03(-0.06%)
May 17, 2013	46.39	47.07	46.21	46.82	701,887	+0.01(+0.02%)
May 16, 2013	46.72	47.12	46.72	46.81	437,883	+0.03(+0.06%)
May 15, 2013	46.53	47.01	46.35	46.78	973,612	+0.29(+0.62%)
May 13, 2013	46.83	47.00	46.33	46.49	420,975	-0.45(-0.96%)
May 10, 2013	46.67	47.11	46.59	46.94	508,117	+0.18(+0.38%)
May 09, 2013	47.47	47.64	46.50	46.76	787,939	-0.73(-1.54%)
May 08, 2013	47.50	47.88	47.14	47.49	673,902	+0.16(+0.34%)
May 07, 2013	47.07	47.55	47.06	47.33	520,937	+0.24(+0.51%)
May 06, 2013	47.17	47.26	46.56	47.09	530,037	+0.16(+0.34%)
May 03, 2013	46.91	47.32	46.75	46.93	431,633	+0.18(+0.39%)
May 02, 2013	46.74	47.07	46.47	46.75	482,808	+0.00(+0.00%)
May 01, 2013	48.15	48.41	46.54	46.75	986,394	-0.85(-1.79%)
Apr 30, 2013	46.60	47.60	46.27	47.60	1,450,953	+0.94(+2.01%)
Apr 29, 2013	46.09	46.67	46.02	46.66	1,006,804	+0.77(+1.68%)
Apr 26, 2013	45.74	46.10	45.82	45.89	574,312	-0.05(-0.11%)
Apr 25, 2013	45.79	46.08	45.64	45.94	554,186	+0.17(+0.37%)
Apr 24, 2013	45.39	45.77	45.17	45.77	481,794	+0.48(+1.06%)
Apr 23, 2013	45.36	45.39	44.89	45.29	508,567	+0.11(+0.24%)
Apr 22, 2013	45.07	45.39	44.72	45.18	573,540	+0.18(+0.40%)
Apr 19, 2013	45.13	45.22	44.70	45.00	1,176,380	-0.24(-0.53%)
Apr 18, 2013	45.42	45.47	44.97	45.24	715,860	+0.03(+0.07%)
Apr 17, 2013	45.44	45.57	44.98	45.21	980,457	-0.32(-0.70%)
Apr 16, 2013	45.02	45.56	44.77	45.53	1,056,084	+0.52(+1.16%)
Apr 15, 2013	45.56	45.58	44.90	45.01	1,066,251	-0.60(-1.32%)
Apr 12, 2013	45.63	45.69	45.39	45.61	1,083,459	-0.20(-0.44%)
Apr 11, 2013	45.61	45.83	45.35	45.81	879,048	+0.14(+0.31%)
Apr 10, 2013	45.56	45.76	45.28	45.67	619,976	+0.26(+0.57%)
Apr 09, 2013	44.97	45.60	44.82	45.41	659,088	+0.58(+1.29%)
Apr 08, 2013	44.42	45.03	44.39	44.83	741,385	+0.28(+0.63%)
Apr 05, 2013	44.98	44.98	44.21	44.55	3,875,813	-1.27(-2.77%)
Apr 04, 2013	45.96	46.39	45.39	45.82	1,001,533	-0.19(-0.41%)
Apr 03, 2013	47.22	47.23	45.91	46.01	959,417	-1.07(-2.27%)
Apr 02, 2013	46.67	47.30	46.67	47.08	767,699	+0.25(+0.53%)

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.