Enbridge (NY: ENB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	46.55	46.98	46.30	46.83	757,853	+0.29(+0.62%)
Mar 28, 2013	46.27	46.64	45.93	46.54	947,872	+0.31(+0.67%)
Mar 27, 2013	46.33	46.41	45.87	46.23	802,163	-0.31(-0.67%)
Mar 26, 2013	45.97	46.55	45.75	46.54	822,177	+0.70(+1.53%)
Mar 25, 2013	46.07	46.25	45.40	45.84	676,612	+0.02(+0.04%)
Mar 22, 2013	45.67	46.18	45.63	45.82	806,518	+0.06(+0.13%)
Mar 21, 2013	45.95	46.08	45.65	45.76	1,258,598	-0.14(-0.31%)
Mar 20, 2013	45.85	45.95	45.61	45.90	604,019	+0.30(+0.66%)
Mar 19, 2013	45.34	45.73	45.21	45.60	700,712	+0.06(+0.13%)
Mar 18, 2013	45.35	45.63	45.22	45.54	858,952	-0.29(-0.63%)
Mar 15, 2013	45.15	45.89	44.87	45.83	1,159,267	+0.61(+1.35%)
Mar 14, 2013	44.77	45.30	44.36	45.22	828,545	+0.63(+1.41%)
Mar 13, 2013	44.88	44.96	44.40	44.59	586,616	-0.22(-0.49%)
Mar 12, 2013	44.97	44.97	44.47	44.81	373,541	-0.15(-0.33%)
Mar 11, 2013	44.61	44.96	44.58	44.96	452,103	+0.29(+0.65%)
Mar 08, 2013	45.11	45.13	44.42	44.67	565,844	-0.13(-0.29%)
Mar 07, 2013	44.91	45.16	44.41	44.80	601,860	-0.08(-0.18%)
Mar 06, 2013	44.77	45.02	44.57	44.88	702,736	+0.19(+0.43%)
Mar 05, 2013	45.26	45.27	44.45	44.69	947,508	-0.43(-0.95%)
Mar 04, 2013	44.62	45.12	44.44	45.12	717,354	+0.42(+0.94%)

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.