Enbridge (NY: ENB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.84	13.24	12.81	13.09	2,168	+0.16(+1.24%)
Jun 29, 2010	13.20	13.22	12.88	12.93	1,240,440	-0.38(-2.83%)
Jun 25, 2010	13.30	13.37	13.14	13.30	1,282,456	+0.10(+0.72%)
Jun 24, 2010	13.26	13.30	13.07	13.21	1,107,141	-0.15(-1.11%)
Jun 23, 2010	13.43	13.45	13.21	13.36	1,104,634	-0.16(-1.18%)
Jun 22, 2010	13.67	13.76	13.50	13.52	1,300,375	-0.14(-1.05%)
Jun 21, 2010	13.74	13.83	13.62	13.66	787,898	+0.11(+0.81%)
Jun 18, 2010	13.55	13.71	13.55	13.55	1,233,263	-0.06(-0.45%)
Jun 17, 2010	13.64	13.67	13.43	13.61	28,197	-0.02(-0.17%)
Jun 16, 2010	13.63	13.74	13.58	13.64	1,017,495	-0.05(-0.39%)
Jun 15, 2010	13.46	13.70	13.43	13.69	785,406	+0.29(+2.16%)
Jun 14, 2010	13.38	13.60	13.33	13.40	1,609,229	+0.14(+1.08%)
Jun 11, 2010	13.23	13.32	13.14	13.26	1,164,224	-0.05(-0.36%)
Jun 10, 2010	13.25	13.32	13.17	13.30	1,303,088	+0.26(+1.96%)
Jun 09, 2010	13.16	13.22	12.99	13.05	1,614,206	+0.01(+0.09%)
Jun 08, 2010	12.93	13.06	12.79	13.04	1,433,938	+0.20(+1.55%)
Jun 07, 2010	12.88	13.07	12.82	12.84	1,539,552	+0.02(+0.15%)
Jun 04, 2010	12.82	13.05	12.76	12.82	2,024,401	-0.42(-3.16%)
Jun 03, 2010	12.96	13.41	12.96	13.24	2,788,666	+0.29(+2.26%)
Jun 02, 2010	12.49	12.96	12.49	12.95	1,866,257	+0.50(+4.04%)
Jun 01, 2010	12.60	12.82	12.44	12.44	1,893,637	-0.15(-1.20%)
May 28, 2010	12.59	12.74	12.48	12.59	2,272,123	+0.03(+0.25%)
May 27, 2010	12.46	12.65	12.36	12.56	1,089,026	+0.36(+2.97%)
May 26, 2010	12.32	12.48	12.18	12.20	1,631,662	-0.04(-0.34%)
May 25, 2010	12.10	12.26	11.96	12.24	1,745,124	-0.13(-1.04%)
May 24, 2010	12.51	12.56	12.37	12.37	692,584	-0.17(-1.39%)
May 21, 2010	12.20	12.55	12.08	12.55	2,221,189	+0.22(+1.75%)
May 20, 2010	12.32	12.57	12.29	12.33	1,710,627	-0.41(-3.22%)
May 19, 2010	12.70	12.88	12.46	12.74	1,538,705	-0.12(-0.96%)
May 18, 2010	13.09	13.14	12.79	12.86	1,116,184	-0.12(-0.95%)
May 17, 2010	13.14	13.25	12.79	12.99	1,385,820	-0.17(-1.28%)
May 14, 2010	13.16	13.50	13.04	13.16	1,076,290	-0.39(-2.90%)
May 13, 2010	13.57	13.71	13.51	13.55	775,736	+0.01(+0.06%)
May 12, 2010	13.62	13.70	13.44	13.54	1,001,729	+0.11(+0.80%)
May 11, 2010	13.59	13.67	13.38	13.43	1,865,943	+0.19(+1.43%)
May 10, 2010	13.18	13.27	13.12	13.24	1,334,411	+0.31(+2.43%)
May 07, 2010	12.73	12.99	12.40	12.93	3,011,074	+0.13(+1.04%)
May 06, 2010	12.95	13.13	11.97	12.79	2,349,956	-0.09(-0.73%)
May 05, 2010	13.09	13.18	12.88	12.89	1,289,800	-0.42(-3.18%)
May 04, 2010	13.32	13.61	13.23	13.31	1,748,107	-0.43(-3.14%)
May 03, 2010	13.57	13.77	13.46	13.74	1,073,529	+0.29(+2.17%)
Apr 30, 2010	13.69	13.69	13.44	13.45	1,084,378	-0.16(-1.21%)
Apr 29, 2010	13.70	13.73	13.56	13.62	807,899	+0.03(+0.18%)
Apr 28, 2010	13.81	13.82	13.48	13.59	1,259,569	-0.20(-1.45%)
Apr 27, 2010	14.07	14.11	13.73	13.79	891,342	-0.26(-1.84%)
Apr 26, 2010	14.08	14.23	14.03	14.05	1,329,361	-0.03(-0.18%)
Apr 23, 2010	13.78	14.10	13.73	14.08	710,128	+0.23(+1.67%)
Apr 22, 2010	13.89	13.93	13.81	13.84	677,896	-0.06(-0.46%)
Apr 21, 2010	14.05	14.06	13.81	13.91	851,130	-0.08(-0.58%)
Apr 20, 2010	13.89	14.21	13.89	13.99	261,657	+0.24(+1.72%)
Apr 19, 2010	13.56	13.76	13.52	13.75	687,876	+0.18(+1.29%)
Apr 16, 2010	13.89	13.92	13.43	13.58	1,108,601	-0.36(-2.56%)
Apr 15, 2010	13.98	14.10	13.91	13.93	511,870	+0.03(+0.20%)
Apr 14, 2010	13.88	14.00	13.77	13.91	568,026	+0.06(+0.46%)
Apr 13, 2010	13.84	13.87	13.62	13.84	683,585	+0.04(+0.28%)
Apr 12, 2010	13.76	13.87	13.67	13.80	436,888	+0.06(+0.42%)
Apr 09, 2010	13.67	13.83	13.62	13.74	543,487	+0.04(+0.33%)
Apr 08, 2010	13.53	13.76	13.46	13.70	606,682	+0.11(+0.84%)
Apr 07, 2010	13.63	13.68	13.52	13.59	642,242	-0.03(-0.20%)
Apr 06, 2010	13.55	13.64	13.54	13.61	317,584	+0.08(+0.56%)
Apr 05, 2010	13.57	13.59	13.52	13.54	527,969	+0.06(+0.43%)

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.