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 (%)
Oct 31, 2008 35.97 36.62 34.73 36.21 46,684 +0.64(+1.79%)
Oct 30, 2008 35.35 36.18 34.34 35.58 67,324 +2.26(+6.80%)
Oct 29, 2008 31.83 33.84 31.83 33.31 78,856 +1.52(+4.79%)
Oct 28, 2008 31.85 32.32 30.35 31.79 56,934 +0.29(+0.92%)
Oct 27, 2008 31.79 32.20 31.20 31.50 74,228 -0.17(-0.55%)
Oct 24, 2008 30.91 32.21 28.90 31.67 139,635 -1.35(-4.08%)
Oct 23, 2008 32.94 33.80 31.40 33.02 38,838 +0.11(+0.32%)
Oct 22, 2008 33.43 33.59 32.27 32.92 58,721 -1.15(-3.37%)
Oct 21, 2008 34.59 34.80 33.69 34.06 71,262 -0.61(-1.75%)
Oct 20, 2008 33.32 34.67 32.39 34.67 47,776 +2.39(+7.40%)
Oct 17, 2008 30.32 33.61 29.86 32.28 94,168 +1.44(+4.65%)
Oct 16, 2008 30.95 31.79 28.53 30.85 82,420 +0.41(+1.36%)
Oct 15, 2008 31.93 32.10 30.33 30.43 53,852 -2.02(-6.23%)
Oct 14, 2008 34.50 36.40 31.40 32.45 120,364 +0.18(+0.57%)
Oct 13, 2008 27.18 32.78 26.49 32.27 108,407 +6.10(+23.30%)
Oct 10, 2008 26.52 29.13 24.01 26.17 98,653 -1.76(-6.31%)
Oct 09, 2008 30.10 31.65 27.52 27.94 102,408 -2.08(-6.93%)
Oct 08, 2008 32.50 32.76 25.45 30.02 479,010 -3.09(-9.34%)
Oct 07, 2008 35.90 37.33 33.08 33.11 77,025 -2.53(-7.11%)
Oct 06, 2008 38.09 38.53 33.97 35.64 180,716 -3.04(-7.87%)
Oct 03, 2008 39.54 40.75 38.69 38.69 45,407 -1.03(-2.60%)
Oct 02, 2008 40.74 41.22 39.67 39.72 74,530 -1.01(-2.48%)
Oct 01, 2008 39.98 41.21 39.98 40.73 52,159 +0.39(+0.98%)
Sep 30, 2008 39.50 40.78 39.50 40.33 50,365 +0.68(+1.72%)
Sep 29, 2008 41.94 41.96 39.21 39.65 62,935 -2.29(-5.47%)
Sep 26, 2008 41.43 42.11 41.00 41.94 0 -0.99(-2.31%)
Sep 25, 2008 41.37 43.03 41.37 42.94 26,277 +1.36(+3.27%)
Sep 24, 2008 43.11 43.11 41.53 41.58 28,162 -0.41(-0.99%)
Sep 23, 2008 43.34 43.52 41.69 41.99 27,979 -1.67(-3.82%)
Sep 22, 2008 43.02 43.94 43.02 43.66 52,854 +0.47(+1.09%)
Sep 19, 2008 39.01 43.46 39.01 43.19 0 +3.80(+9.65%)
Sep 18, 2008 39.40 40.78 37.69 39.39 77,413 -0.11(-0.28%)
Sep 17, 2008 40.89 41.90 38.63 39.50 137,974 -2.48(-5.90%)
Sep 16, 2008 42.39 42.39 39.88 41.97 109,765 -1.05(-2.44%)
Sep 15, 2008 43.66 44.22 42.76 43.02 42,273 -2.19(-4.84%)
Sep 12, 2008 44.38 45.28 44.04 45.21 28,668 +1.06(+2.40%)
Sep 11, 2008 44.79 44.81 43.83 44.15 36,234 -0.95(-2.11%)
Sep 10, 2008 45.09 45.76 44.56 45.10 43,567 +0.11(+0.24%)
Sep 09, 2008 46.59 46.91 45.00 45.00 37,535 -1.67(-3.57%)
Sep 08, 2008 47.23 47.73 46.33 46.66 27,691 -0.29(-0.62%)
Sep 05, 2008 47.15 47.30 46.29 46.95 0 -0.67(-1.42%)
Sep 04, 2008 48.04 48.04 47.08 47.63 33,263 -0.33(-0.68%)
Sep 03, 2008 48.17 48.42 47.69 47.95 23,167 -0.31(-0.64%)
Sep 02, 2008 49.07 49.07 48.14 48.26 11,855 -0.44(-0.91%)
Aug 29, 2008 48.35 48.78 48.35 48.71 29,339 +0.08(+0.16%)
Aug 28, 2008 48.99 48.99 48.41 48.63 15,955 -0.02(-0.04%)
Aug 27, 2008 48.36 48.85 48.35 48.65 29,573 +0.38(+0.78%)
Aug 26, 2008 47.87 48.35 47.87 48.27 21,962 +0.31(+0.64%)
Aug 25, 2008 48.24 48.34 47.85 47.96 17,826 -0.38(-0.78%)
Aug 22, 2008 48.21 48.35 48.12 48.34 12,155 +0.09(+0.18%)
Aug 21, 2008 47.54 48.52 47.54 48.25 26,655 +0.25(+0.52%)
Aug 20, 2008 48.07 48.38 47.78 48.00 27,657 +0.09(+0.18%)
Aug 19, 2008 47.49 49.64 46.48 47.92 22,738 +0.06(+0.12%)
Aug 18, 2008 47.93 48.41 47.72 47.86 16,347 -0.22(-0.46%)
Aug 15, 2008 47.67 48.46 47.51 48.08 0 +0.13(+0.26%)
Aug 14, 2008 47.71 48.49 47.71 47.95 22,356 -0.45(-0.94%)
Aug 13, 2008 47.90 48.48 47.80 48.41 35,546 +0.51(+1.07%)
Aug 12, 2008 47.70 48.07 47.44 47.90 36,608 -0.07(-0.14%)
Aug 11, 2008 47.46 48.07 47.46 47.96 29,614 +0.66(+1.38%)
Aug 08, 2008 47.59 47.91 47.25 47.31 44,155 -0.38(-0.79%)
Aug 07, 2008 47.68 47.83 47.37 47.68 140,974 +0.10(+0.20%)
Aug 06, 2008 47.75 48.11 47.51 47.59 34,942 +0.09(+0.18%)
Aug 05, 2008 47.68 48.16 47.20 47.50 38,182 -0.07(-0.14%)
Aug 04, 2008 48.74 48.74 47.54 47.57 74,972 -1.94(-3.91%)
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.