Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
ENBRIDGE, Inc. Add to My Watchlist (NYSE: ENB) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     ENBRIDGE 44.20 +0.87 (+2.01%) 297,557
Historical Data for ENB
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/07/09 43.27 44.38 43.12 297,557 44.20 +0.87   +2.01%
12/04/09 44.35 44.69 43.24 370,440 43.33 -0.53   -1.21%
12/03/09 42.75 44.35 42.75 317,152 43.86 -0.16   -0.36%
12/02/09 44.48 44.48 43.69 339,609 44.02 -0.45   -1.01%
12/01/09 44.04 44.78 43.90 459,086 44.47 +1.71   +4.00%
11/30/09 42.53 42.84 42.40 242,645 42.76 +0.41   +0.97%
11/27/09 42.04 42.46 41.08 105,047 42.35 -0.55   -1.28%
11/26/09 41.92 42.91 41.91 300,302 42.90 0.00   0.00%
11/25/09 41.92 42.91 41.91 300,302 42.90 +1.31   +3.15%
11/24/09 41.78 41.98 41.36 216,595 41.59 -0.37   -0.88%
11/23/09 41.85 42.44 41.81 415,789 41.96 +0.64   +1.55%
11/20/09 40.99 41.56 40.94 223,240 41.32 -0.07   -0.17%
11/19/09 41.88 42.05 41.12 213,235 41.39 -0.65   -1.55%
11/18/09 42.05 42.70 41.82 285,350 42.04 +0.08   +0.19%
11/17/09 41.20 42.08 40.97 257,304 41.96 +0.49   +1.18%
11/16/09 41.50 41.65 41.27 163,144 41.47 +0.22   +0.53%
11/13/09 40.72 41.25 40.62 168,061 41.25 +0.67   +1.65%
11/12/09 40.86 41.05 40.46 160,641 40.58 -0.78   -1.89%
11/11/09 41.28 41.50 41.15 232,222 41.36 +0.29   +0.71%
11/10/09 40.65 41.22 40.58 287,378 41.07 +0.20   +0.49%
11/09/09 40.56 40.89 40.46 251,263 40.87 +1.15   +2.90%
11/06/09 40.07 40.49 39.56 243,160 39.72 -0.81   -2.00%
11/05/09 40.29 40.53 39.97 266,831 40.53 +0.40   +1.00%
11/04/09 39.79 40.56 39.79 359,941 40.13 +1.01   +2.58%
11/03/09 38.75 39.24 38.32 305,019 39.12 +0.30   +0.77%
11/02/09 38.66 39.11 38.41 375,823 38.82 -0.02   -0.05%
10/30/09 38.56 39.21 38.29 441,903 38.84 -0.05   -0.13%
10/29/09 38.72 39.04 38.36 328,554 38.89 +0.34   +0.88%
10/28/09 38.79 39.10 38.32 352,901 38.55 -0.48   -1.23%
10/27/09 39.30 39.34 38.77 303,743 39.03 -0.17   -0.43%
10/26/09 40.01 40.28 38.98 252,920 39.20 -0.87   -2.17%
10/23/09 40.15 40.18 39.91 211,633 40.07 -0.46   -1.13%
10/22/09 40.77 40.77 40.09 292,829 40.53 -0.12   -0.30%
10/21/09 40.64 41.31 40.64 214,472 40.65 -0.25   -0.61%
10/20/09 40.91 41.11 40.87 187,337 40.90 -0.49   -1.18%
10/19/09 41.14 41.48 40.71 297,483 41.39 +0.44   +1.07%
10/16/09 41.01 41.08 40.66 234,047 40.95 -0.31   -0.75%
10/15/09 41.29 41.80 41.12 243,487 41.26 -0.36   -0.86%
10/14/09 41.78 42.25 41.56 370,345 41.62 +0.29   +0.70%
10/13/09 41.06 41.45 40.96 282,421 41.33 +0.56   +1.37%
10/12/09 41.32 41.35 40.71 139,023 40.77 -0.25   -0.61%
10/09/09 40.10 41.19 40.10 367,745 41.02 +0.92   +2.29%
10/08/09 39.49 40.20 39.47 265,147 40.10 +0.90   +2.30%
10/07/09 38.89 39.22 38.50 197,967 39.20 +0.35   +0.90%
10/06/09 38.68 39.07 38.41 211,789 38.85 +0.51   +1.33%
10/05/09 37.45 38.46 37.45 218,568 38.34 +0.65   +1.72%
10/02/09 37.64 37.93 37.20 264,557 37.69 -0.04   -0.11%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend