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, 2006 47.20 47.49 47.17 47.49 19,930 +0.19(+0.41%)
Nov 29, 2006 47.40 47.40 47.21 47.30 19,827 -0.08(-0.16%)
Nov 28, 2006 47.23 47.43 47.07 47.38 22,422 +0.12(+0.24%)
Nov 27, 2006 47.20 47.35 46.98 47.26 31,453 +0.03(+0.06%)
Nov 24, 2006 47.11 47.26 46.99 47.23 5,709 +0.27(+0.57%)
Nov 22, 2006 47.15 47.15 46.87 46.96 14,429 -0.34(-0.71%)
Nov 21, 2006 46.91 47.30 46.84 47.30 17,335 +0.40(+0.84%)
Nov 20, 2006 46.77 46.91 46.68 46.90 11,003 +0.03(+0.06%)
Nov 17, 2006 46.96 47.01 46.72 46.88 16,609 -0.04(-0.08%)
Nov 16, 2006 47.40 47.54 46.87 46.91 18,996 -0.53(-1.12%)
Nov 15, 2006 47.20 47.59 47.20 47.44 30,207 +0.25(+0.53%)
Nov 14, 2006 47.35 47.58 47.17 47.19 41,730 -0.25(-0.53%)
Nov 13, 2006 47.30 47.66 47.24 47.44 17,335 -0.04(-0.08%)
Nov 10, 2006 47.91 47.91 47.48 47.48 9,238 -0.42(-0.88%)
Nov 09, 2006 47.73 48.07 47.70 47.91 18,892 -0.06(-0.12%)
Nov 08, 2006 47.73 48.05 47.70 47.96 13,183 +0.13(+0.28%)
Nov 07, 2006 47.83 47.91 47.73 47.83 17,751 +0.00(+0.00%)
Nov 06, 2006 47.88 47.88 47.64 47.83 16,401 +0.10(+0.20%)
Nov 03, 2006 47.08 47.78 47.07 47.73 26,159 +0.63(+1.33%)
Nov 02, 2006 46.96 47.11 46.78 47.11 77,024 -0.29(-0.61%)
Nov 01, 2006 47.35 48.03 47.15 47.40 42,457 +0.19(+0.41%)
Oct 31, 2006 47.35 47.44 46.99 47.20 19,204 -0.24(-0.51%)
Oct 30, 2006 47.88 47.88 47.39 47.44 13,494 -0.39(-0.81%)
Oct 27, 2006 47.83 48.04 47.76 47.83 11,937 +0.06(+0.12%)
Oct 26, 2006 47.63 47.78 47.49 47.77 18,166 +0.13(+0.28%)
Oct 25, 2006 47.64 47.64 47.40 47.64 19,930 -0.05(-0.10%)
Oct 24, 2006 47.35 47.68 47.30 47.68 18,270 +0.34(+0.71%)
Oct 23, 2006 47.06 47.35 46.98 47.35 14,844 +0.19(+0.41%)
Oct 20, 2006 46.91 47.30 46.82 47.15 36,747 +0.29(+0.62%)
Oct 19, 2006 45.95 46.87 45.90 46.87 41,834 +0.90(+1.95%)
Oct 18, 2006 45.66 46.00 45.66 45.97 34,671 +0.28(+0.61%)
Oct 17, 2006 45.32 45.72 45.20 45.69 22,629 +0.37(+0.81%)
Oct 16, 2006 45.09 45.42 44.99 45.32 22,733 +0.23(+0.51%)
Oct 13, 2006 44.95 45.16 44.90 45.09 26,470 +0.14(+0.32%)
Oct 12, 2006 44.51 44.96 44.51 44.95 21,695 +0.31(+0.69%)
Oct 11, 2006 44.94 44.94 44.55 44.64 20,242 -0.11(-0.24%)
Oct 10, 2006 44.17 44.75 44.17 44.75 16,297 +0.47(+1.07%)
Oct 09, 2006 44.12 44.34 44.12 44.27 13,806 -0.01(-0.02%)
Oct 06, 2006 44.36 44.39 44.12 44.28 23,148 +0.09(+0.20%)
Oct 05, 2006 43.88 44.22 43.88 44.20 17,647 +0.27(+0.61%)
Oct 04, 2006 43.93 44.01 43.73 43.93 33,944 -0.05(-0.11%)
Oct 03, 2006 44.29 44.39 43.95 43.98 33,322 -0.53(-1.19%)
Oct 02, 2006 44.46 44.60 44.36 44.51 17,751 -0.05(-0.11%)
Sep 29, 2006 44.54 44.78 44.51 44.55 11,626 +0.01(+0.02%)
Sep 28, 2006 44.41 44.54 44.41 44.54 8,096 +0.04(+0.09%)
Sep 27, 2006 44.24 44.51 44.22 44.51 35,190 +0.27(+0.61%)
Sep 26, 2006 44.07 44.24 44.07 44.24 17,647 +0.06(+0.13%)
Sep 25, 2006 44.22 44.29 44.06 44.18 19,100 -0.09(-0.20%)
Sep 22, 2006 44.22 44.37 44.17 44.26 37,889 +0.05(+0.11%)
Sep 21, 2006 44.07 44.32 44.07 44.22 36,540 +0.13(+0.28%)
Sep 20, 2006 44.50 44.59 44.04 44.09 26,678 -0.40(-0.91%)
Sep 19, 2006 44.65 44.73 44.40 44.50 25,328 -0.19(-0.43%)
Sep 18, 2006 44.69 44.87 44.53 44.69 25,017 +0.02(+0.04%)
Sep 15, 2006 44.75 44.84 44.51 44.67 26,989 -0.09(-0.19%)
Sep 14, 2006 44.65 44.89 44.60 44.76 18,581 +0.02(+0.04%)
Sep 13, 2006 44.41 44.74 44.22 44.74 22,214 +0.27(+0.61%)
Sep 12, 2006 44.65 44.65 44.22 44.47 20,346 -0.09(-0.19%)
Sep 11, 2006 44.75 44.84 44.49 44.55 29,688 -0.29(-0.64%)
Sep 08, 2006 44.89 44.89 44.76 44.84 24,913 +0.04(+0.09%)
Sep 07, 2006 44.79 44.96 44.51 44.80 62,388 +0.01(+0.02%)
Sep 06, 2006 44.65 44.97 44.41 44.79 47,543 +0.10(+0.22%)
Sep 05, 2006 45.25 45.28 44.54 44.70 20,761 -0.55(-1.21%)
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.