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 (%)
Nov 30, 2005 45.57 45.57 45.17 45.47 28,443 +0.23(+0.51%)
Nov 29, 2005 45.23 45.42 45.13 45.24 27,612 -0.05(-0.11%)
Nov 28, 2005 45.89 45.89 45.29 45.29 18,062 -0.52(-1.14%)
Nov 25, 2005 45.66 45.88 45.55 45.81 8,927 +0.24(+0.53%)
Nov 23, 2005 45.81 45.85 45.57 45.57 20,034 -0.12(-0.25%)
Nov 22, 2005 45.52 45.68 45.28 45.68 18,270 +0.04(+0.08%)
Nov 21, 2005 45.42 45.66 45.42 45.64 27,093 +0.35(+0.77%)
Nov 18, 2005 45.04 45.47 44.98 45.30 38,201 +0.45(+1.01%)
Nov 17, 2005 44.70 44.84 44.17 44.84 94,360 +0.02(+0.04%)
Nov 16, 2005 46.24 46.24 44.79 44.82 48,893 -1.48(-3.20%)
Nov 15, 2005 46.53 46.65 46.24 46.31 7,474 -0.37(-0.78%)
Nov 14, 2005 46.72 47.10 46.67 46.67 9,342 +0.11(+0.23%)
Nov 11, 2005 46.48 46.88 46.14 46.57 38,720 +0.08(+0.17%)
Nov 10, 2005 47.20 47.20 46.49 46.49 19,515 -0.77(-1.63%)
Nov 09, 2005 47.28 47.43 47.23 47.26 4,152 +0.07(+0.14%)
Nov 08, 2005 47.03 47.40 46.93 47.19 20,034 +0.23(+0.49%)
Nov 07, 2005 47.27 47.27 46.72 46.96 29,896 -0.31(-0.65%)
Nov 04, 2005 47.77 47.77 47.26 47.27 16,401 -0.41(-0.87%)
Nov 03, 2005 47.30 47.68 47.30 47.68 11,834 +0.19(+0.41%)
Nov 02, 2005 47.88 47.89 47.42 47.49 13,598 -0.47(-0.98%)
Nov 01, 2005 47.64 47.97 47.64 47.96 14,636 -0.78(-1.60%)
Oct 31, 2005 48.17 48.96 48.17 48.74 35,917 +0.73(+1.53%)
Oct 28, 2005 48.53 48.53 47.94 48.01 29,169 -0.44(-0.91%)
Oct 27, 2005 48.31 48.52 48.08 48.46 18,373 -0.10(-0.20%)
Oct 26, 2005 49.06 49.27 48.50 48.55 15,259 -0.51(-1.04%)
Oct 25, 2005 49.08 49.08 48.89 49.06 23,564 -0.21(-0.43%)
Oct 24, 2005 50.22 50.23 48.81 49.27 85,848 -0.93(-1.86%)
Oct 21, 2005 50.29 50.29 50.09 50.21 12,145 -0.21(-0.42%)
Oct 20, 2005 50.57 50.57 50.41 50.42 3,218 -0.20(-0.40%)
Oct 19, 2005 50.53 50.62 50.43 50.62 14,948 +0.00(+0.00%)
Oct 18, 2005 51.30 51.44 50.62 50.62 9,031 -0.55(-1.07%)
Oct 17, 2005 50.18 51.35 50.18 51.17 11,003 +1.00(+2.00%)
Oct 14, 2005 50.67 50.68 49.71 50.17 53,979 -0.58(-1.14%)
Oct 13, 2005 51.15 51.15 50.75 50.75 14,948 -0.56(-1.09%)
Oct 12, 2005 51.55 51.55 51.30 51.31 9,446 -0.24(-0.47%)
Oct 11, 2005 51.63 51.63 51.49 51.55 20,865 +0.07(+0.13%)
Oct 10, 2005 51.20 51.49 51.20 51.48 22,110 +0.38(+0.74%)
Oct 07, 2005 50.48 51.10 50.43 51.10 14,221 +0.39(+0.76%)
Oct 06, 2005 53.00 53.01 50.56 50.72 90,519 -2.47(-4.64%)
Oct 05, 2005 53.18 53.39 53.12 53.19 9,861 +0.11(+0.20%)
Oct 04, 2005 53.03 53.46 53.00 53.08 4,671 -0.04(-0.07%)
Oct 03, 2005 53.23 53.23 53.11 53.12 5,086 -0.12(-0.22%)
Sep 30, 2005 53.37 53.37 52.80 53.23 18,892 -0.28(-0.52%)
Sep 29, 2005 53.27 53.71 53.27 53.51 6,020 +0.29(+0.54%)
Sep 28, 2005 53.07 53.22 53.02 53.22 7,577 +0.16(+0.31%)
Sep 27, 2005 52.86 53.08 52.81 53.06 11,522 +0.11(+0.20%)
Sep 26, 2005 52.98 52.98 52.60 52.95 24,809 -0.08(-0.15%)
Sep 23, 2005 53.03 53.05 52.84 53.03 23,564 +0.02(+0.04%)
Sep 22, 2005 52.93 53.08 52.93 53.01 10,484 +0.04(+0.07%)
Sep 21, 2005 52.60 52.98 52.55 52.97 5,709 +0.22(+0.42%)
Sep 20, 2005 52.74 52.98 52.69 52.75 5,917 -0.07(-0.13%)
Sep 19, 2005 52.45 52.82 52.38 52.82 12,768 +0.44(+0.85%)
Sep 16, 2005 52.23 52.41 52.18 52.38 9,654 +0.19(+0.37%)
Sep 15, 2005 51.92 52.22 51.92 52.18 6,228 +0.10(+0.18%)
Sep 14, 2005 51.78 52.09 51.78 52.09 3,529 +0.15(+0.30%)
Sep 13, 2005 51.54 51.95 51.54 51.93 10,069 +0.36(+0.69%)
Sep 12, 2005 51.78 51.78 51.54 51.58 7,889 -0.30(-0.58%)
Sep 09, 2005 51.59 51.88 51.59 51.88 11,730 +0.33(+0.64%)
Sep 08, 2005 51.68 51.69 51.54 51.55 4,982 -0.25(-0.48%)
Sep 07, 2005 51.30 51.92 51.30 51.80 15,986 +0.17(+0.34%)
Sep 06, 2005 52.19 52.20 51.59 51.62 12,041 -0.71(-1.36%)
Sep 02, 2005 52.02 52.40 52.02 52.34 7,266 +0.32(+0.61%)
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.