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, 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%)
Nov 01, 2007 52.81 53.63 52.57 53.20 24,809 +0.40(+0.75%)
Oct 31, 2007 51.69 52.89 51.69 52.81 35,398 +1.12(+2.16%)
Oct 30, 2007 50.88 52.11 50.82 51.69 17,128 +0.82(+1.61%)
Oct 29, 2007 50.56 51.11 50.27 50.87 27,716 +0.61(+1.21%)
Oct 26, 2007 49.95 50.37 49.80 50.27 46,505 +0.26(+0.52%)
Oct 25, 2007 49.06 50.01 49.06 50.01 26,159 +0.73(+1.49%)
Oct 24, 2007 48.97 49.27 48.83 49.27 16,401 +0.29(+0.59%)
Oct 23, 2007 48.80 49.06 48.49 48.99 25,640 +0.37(+0.75%)
Oct 22, 2007 48.74 48.75 48.11 48.62 17,543 -0.29(-0.59%)
Oct 19, 2007 49.48 49.56 48.91 48.91 22,941 -0.80(-1.61%)
Oct 18, 2007 49.43 49.72 49.25 49.71 198,375 +0.28(+0.57%)
Oct 17, 2007 49.29 49.54 49.14 49.43 17,024 +0.17(+0.35%)
Oct 16, 2007 49.15 49.38 48.94 49.25 38,823 +0.22(+0.45%)
Oct 15, 2007 49.23 49.31 49.03 49.03 14,013 -0.19(-0.39%)
Oct 12, 2007 49.02 49.29 49.02 49.23 6,436 +0.28(+0.57%)
Oct 11, 2007 49.23 49.60 48.95 48.95 12,560 -0.02(-0.04%)
Oct 10, 2007 49.08 49.27 48.97 48.97 53,979 +0.07(+0.14%)
Oct 09, 2007 49.04 49.20 48.76 48.90 18,373 +0.00(+0.00%)
Oct 08, 2007 49.08 49.25 48.84 48.90 14,013 -0.28(-0.57%)
Oct 05, 2007 47.93 49.24 47.93 49.18 28,754 +1.26(+2.63%)
Oct 04, 2007 47.58 47.98 47.17 47.92 27,716 +0.55(+1.16%)
Oct 03, 2007 48.11 48.12 47.36 47.37 19,308 -0.60(-1.25%)
Oct 02, 2007 47.20 47.98 46.91 47.96 51,280 +0.50(+1.06%)
Oct 01, 2007 47.52 47.81 47.44 47.46 23,356 -0.32(-0.67%)
Sep 28, 2007 47.29 47.93 47.29 47.78 31,972 +0.23(+0.49%)
Sep 27, 2007 47.53 47.68 47.06 47.55 64,152 +0.30(+0.63%)
Sep 26, 2007 47.75 48.17 47.24 47.25 35,813 -0.64(-1.33%)
Sep 25, 2007 47.25 48.50 47.25 47.89 47,024 -1.35(-2.74%)
Sep 24, 2007 49.64 49.73 49.24 49.24 19,619 -0.59(-1.18%)
Sep 21, 2007 49.65 49.85 49.36 49.82 19,204 +0.12(+0.23%)
Sep 20, 2007 49.85 50.08 49.69 49.71 14,948 -0.03(-0.06%)
Sep 19, 2007 49.64 49.94 49.47 49.74 20,969 +0.03(+0.06%)
Sep 18, 2007 49.76 49.76 49.20 49.71 26,989 +0.13(+0.27%)
Sep 17, 2007 49.84 50.09 49.51 49.57 35,813 -0.06(-0.12%)
Sep 14, 2007 49.42 49.90 49.36 49.63 15,986 +0.22(+0.45%)
Sep 13, 2007 49.98 49.98 49.40 49.41 12,353 -0.34(-0.68%)
Sep 12, 2007 49.90 50.30 49.72 49.75 14,325 -0.34(-0.67%)
Sep 11, 2007 50.65 50.86 50.08 50.08 20,969 -0.63(-1.24%)
Sep 10, 2007 50.74 50.88 50.25 50.71 20,865 -0.15(-0.30%)
Sep 07, 2007 50.83 50.93 50.46 50.86 36,021 -0.14(-0.28%)
Sep 06, 2007 50.97 51.32 50.81 51.01 43,079 +0.07(+0.13%)
Sep 05, 2007 50.91 51.09 50.83 50.94 18,581 +0.13(+0.27%)
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.