Historical Stock Prices

ENB 
$46.44
*  
0.44
0.96%
Get ENB Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ENB now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 46.12 47.04 46.05 46.44 1,348,546
02/26/2015 47.23 47.23 45.93 46 1,344,915
02/25/2015 48.61 48.92 47.46 47.61 949,905
02/24/2015 48.58 48.72 47.99 48.36 1,154,135
02/23/2015 48.91 49.13 48.36 48.66 760,472
02/20/2015 49.26 49.69 48.89 49.24 734,028
02/19/2015 49.04 49.7 48.95 49.33 732,049
02/18/2015 49.52 49.86 49.04 49.6 480,504
02/17/2015 49.6 50.48 49.58 49.97 542,351
02/13/2015 50.02 50.11 49.33 49.37 492,582
02/12/2015 49.24 50.06 49.15 49.59 731,008
02/11/2015 48.08 49.11 47.91 48.64 760,791
02/10/2015 48.79 48.9 47.64 48.72 707,863
02/09/2015 49.15 49.76 48.54 48.78 917,010
02/06/2015 50.81 50.92 48.29 48.86 1,278,711
02/05/2015 50.54 50.96 50.46 50.76 1,173,081
02/04/2015 50.27 50.45 49.02 49.98 1,092,164
02/03/2015 50.27 51.3421 49.82 50.81 1,262,742
02/02/2015 49.61 49.89 48.9 49.78 713,150
01/30/2015 47.97 49.18 47.49 48.43 948,414
01/29/2015 49.1 50.15 48.28 48.87 972,231
01/28/2015 50.56 50.7316 49.16 49.18 797,937
01/27/2015 49.89 50.82 49.78 50.52 790,358
01/26/2015 49.68 50.6 49.35 50.06 730,133
01/23/2015 49.55 50.15 49.55 49.71 818,685
01/22/2015 48.64 49.94 48.47 49.51 1,153,871
01/21/2015 47.05 48.58 47.03 48.53 1,559,543
01/20/2015 47.1 47.7 45.8 47.15 1,891,157
01/16/2015 44.95 47.3 44.75 47.26 1,536,960
01/15/2015 45.55 45.55 44.5 45.03 1,370,995
01/14/2015 44.35 45.26 44 45 1,280,981
01/13/2015 45.71 46.06 44.26 44.73 1,491,304
01/12/2015 46.38 46.52 45.451 45.64 1,471,151
01/09/2015 47.43 47.79 46.68 46.75 1,450,924
01/08/2015 47.82 47.92 47.15 47.45 1,522,211
01/07/2015 47.94 47.94 46.68 46.95 1,313,122
01/06/2015 49.09 49.1 46.91 47.35 1,496,417
01/05/2015 50.91 51.3 49.3 49.41 1,226,035
01/02/2015 51.03 51.76 51.02 51.37 743,659
12/31/2014 51.23 51.84 50.7 51.41 795,410
12/30/2014 51.14 51.61 50.73 51.4 619,620
12/29/2014 50.98 51.7899 50.77 51.26 1,024,020
12/26/2014 50.68 51.24 50.64 50.98 446,507
12/24/2014 50.49 50.8 50.1 50.63 371,769
12/23/2014 50.44 50.87 50.04 50.47 761,613
12/22/2014 49.52 50.17 48.99 50 1,000,251
12/19/2014 48.66 50.03 48.26 49.78 1,590,231
12/18/2014 48.69 49.39 47.39 48.33 953,778
12/17/2014 46.98 47.9 46.36 47.39 1,585,462
12/16/2014 46.51 47.85 46.51 46.92 1,202,033
12/15/2014 46.94 48.02 46.05 46.69 1,055,297
12/12/2014 47.6 48.26 46.57 46.95 1,073,470
12/11/2014 47.71 49.16 47.71 48.01 1,194,023
12/10/2014 48.87 49.09 47.2 47.99 2,158,148
12/09/2014 48.84 49.48 48.42 49.45 2,135,053
12/08/2014 50.25 50.88 48.55 48.99 2,514,130
12/05/2014 51.55 52.82 50.98 51.15 2,655,757
12/04/2014 54.87 57.19 52.36 52.8 7,135,127
12/03/2014 46.37 47.96 46.2 47.88 1,084,661
12/02/2014 45.72 46.5 45.59 46.17 1,219,448
12/01/2014 46.17 46.54 45.29 45.85 1,343,243
11/28/2014 46.31 46.43 45.79 45.98 716,839
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?