Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge Energy Management Llc (NY: EEQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.89 51.10 49.79 50.87 63,218 +0.65(+1.28%)
Jan 30, 2008 49.58 50.53 49.57 50.23 43,183 +0.70(+1.42%)
Jan 29, 2008 51.14 51.14 49.19 49.52 11,003 +0.22(+0.45%)
Jan 28, 2008 49.42 49.50 48.94 49.30 16,609 +0.23(+0.47%)
Jan 25, 2008 49.10 49.82 49.01 49.07 24,498 +0.13(+0.28%)
Jan 24, 2008 48.56 49.25 48.47 48.94 29,273 +0.66(+1.36%)
Jan 23, 2008 47.40 48.51 46.91 48.28 117,302 +0.30(+0.62%)
Jan 22, 2008 48.17 48.17 46.91 47.98 86,678 -0.65(-1.33%)
Jan 21, 2008 49.27 49.67 48.63 48.63 0 +0.00(+0.00%)
Jan 18, 2008 49.27 49.67 48.63 48.63 25,847 -0.80(-1.62%)
Jan 17, 2008 49.72 50.73 49.25 49.43 106,995 -1.15(-2.27%)
Jan 16, 2008 49.78 50.62 49.71 50.57 97,267 +0.73(+1.47%)
Jan 15, 2008 49.51 50.07 49.51 49.84 78,789 +0.13(+0.25%)
Jan 14, 2008 50.09 50.11 49.62 49.72 23,045 -0.14(-0.29%)
Jan 11, 2008 50.00 50.14 49.83 49.86 21,695 -0.27(-0.54%)
Jan 10, 2008 49.85 50.29 49.73 50.13 16,505 +0.31(+0.62%)
Jan 09, 2008 50.33 50.41 49.70 49.82 37,993 -0.62(-1.22%)
Jan 08, 2008 50.50 50.82 50.13 50.44 14,532 +0.13(+0.27%)
Jan 07, 2008 50.96 51.21 50.13 50.30 23,356 -0.45(-0.89%)
Jan 04, 2008 50.86 51.35 50.76 50.76 29,792 -0.52(-1.01%)
Jan 03, 2008 50.82 51.72 50.73 51.28 40,254 +0.61(+1.20%)
Jan 02, 2008 50.56 51.44 50.56 50.67 31,142 +0.27(+0.54%)
Jan 01, 2008 50.87 51.03 50.40 50.40 0 +0.00(+0.00%)
Dec 31, 2007 50.87 51.03 50.40 50.40 84,810 -0.49(-0.97%)
Dec 28, 2007 51.25 51.35 50.79 50.89 28,754 +0.07(+0.15%)
Dec 27, 2007 50.49 51.01 50.41 50.82 12,975 +0.25(+0.50%)
Dec 26, 2007 50.59 50.59 50.30 50.56 8,615 +0.16(+0.32%)
Dec 24, 2007 49.43 50.50 49.43 50.40 14,227 +0.56(+1.12%)
Dec 21, 2007 49.30 50.19 49.30 49.84 42,457 +0.56(+1.13%)
Dec 20, 2007 49.32 49.41 48.96 49.28 21,799 +0.08(+0.16%)
Dec 19, 2007 49.51 49.52 49.05 49.21 18,062 +0.13(+0.26%)
Dec 18, 2007 48.15 49.69 48.15 49.08 42,689 +0.86(+1.78%)
Dec 17, 2007 48.33 48.86 48.17 48.22 26,269 -0.66(-1.34%)
Dec 14, 2007 48.84 49.02 48.53 48.88 28,650 -0.32(-0.65%)
Dec 13, 2007 49.08 49.21 49.03 49.20 11,626 -0.03(-0.06%)
Dec 12, 2007 48.92 49.61 48.92 49.23 13,183 +0.44(+0.91%)
Dec 11, 2007 48.47 49.25 48.47 48.78 24,188 +0.00(+0.00%)
Dec 10, 2007 49.15 49.15 48.69 48.78 8,408 +0.01(+0.02%)
Dec 07, 2007 49.26 49.55 48.62 48.77 45,987 -0.58(-1.17%)
Dec 06, 2007 49.80 49.85 49.29 49.35 14,948 -0.39(-0.79%)
Dec 05, 2007 49.81 50.08 49.71 49.75 24,083 +0.03(+0.06%)
Dec 04, 2007 50.05 50.13 49.71 49.72 22,110 -0.40(-0.81%)
Dec 03, 2007 50.16 50.45 49.71 50.12 19,515 +0.26(+0.52%)
Nov 30, 2007 50.23 50.33 49.71 49.86 49,619 -0.25(-0.50%)
Nov 29, 2007 49.77 50.43 49.42 50.11 47,232 -1.30(-2.53%)
Nov 28, 2007 51.35 51.54 51.16 51.41 18,062 +0.14(+0.28%)
Nov 27, 2007 51.90 51.90 51.24 51.27 25,951 -0.26(-0.50%)
Nov 26, 2007 51.25 51.72 51.25 51.53 22,318 +0.35(+0.68%)
Nov 23, 2007 51.17 51.28 51.06 51.18 3,321 -0.02(-0.04%)
Nov 21, 2007 51.30 51.51 51.04 51.20 22,318 -0.29(-0.56%)
Nov 20, 2007 51.31 51.54 51.10 51.49 30,311 +0.15(+0.30%)
Nov 19, 2007 50.96 51.40 50.91 51.34 27,405 +0.13(+0.24%)
Nov 16, 2007 50.73 51.29 50.56 51.21 50,035 +0.42(+0.83%)
Nov 15, 2007 51.50 51.51 50.56 50.79 31,245 +0.13(+0.27%)
Nov 14, 2007 51.20 51.65 50.53 50.65 16,816 -0.36(-0.70%)
Nov 13, 2007 51.01 51.60 50.70 51.01 14,221 +0.34(+0.67%)
Nov 12, 2007 50.72 51.19 50.63 50.67 16,401 -0.03(-0.06%)
Nov 09, 2007 50.25 51.18 50.25 50.70 21,826 -0.12(-0.23%)
Nov 08, 2007 50.79 51.55 50.74 50.82 25,225 -0.20(-0.40%)
Nov 07, 2007 51.62 51.79 50.95 51.02 14,325 -0.92(-1.76%)
Nov 06, 2007 51.85 52.40 51.58 51.93 16,712 +0.08(+0.15%)
Nov 05, 2007 53.27 53.27 51.85 51.86 26,678 -1.16(-2.18%)
Nov 02, 2007 53.46 53.94 52.33 53.01 39,342 -0.19(-0.36%)
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.