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 (%)
Dec 31, 2002 36.03 36.12 35.88 36.12 50,450 +0.02(+0.05%)
Dec 30, 2002 36.12 36.22 35.93 36.11 72,664 -0.02(-0.05%)
Dec 27, 2002 35.93 36.27 35.82 36.12 58,028 +0.24(+0.67%)
Dec 26, 2002 35.74 36.12 35.66 35.88 105,260 +0.24(+0.68%)
Dec 24, 2002 35.64 35.69 35.55 35.64 58,235 +0.14(+0.41%)
Dec 23, 2002 35.06 35.59 34.98 35.50 117,405 +0.37(+1.04%)
Dec 20, 2002 34.92 35.16 34.92 35.13 83,149 +0.31(+0.89%)
Dec 19, 2002 34.63 34.92 34.59 34.82 85,018 +0.26(+0.75%)
Dec 18, 2002 34.58 34.97 34.49 34.56 192,458 +0.17(+0.50%)
Dec 17, 2002 34.39 34.73 34.20 34.39 57,301 +0.00(+0.00%)
Dec 16, 2002 34.29 34.39 34.02 34.39 67,786 +0.10(+0.28%)
Dec 13, 2002 34.63 34.63 34.15 34.29 59,481 -0.34(-0.97%)
Dec 12, 2002 34.68 34.68 34.34 34.63 49,204 -0.05(-0.14%)
Dec 11, 2002 34.68 34.92 34.58 34.68 66,436 +0.06(+0.17%)
Dec 10, 2002 34.49 34.97 34.45 34.62 51,592 -0.01(-0.03%)
Dec 09, 2002 34.36 34.68 34.29 34.63 70,381 +0.22(+0.64%)
Dec 06, 2002 33.19 34.58 33.19 34.41 141,073 +1.42(+4.29%)
Dec 05, 2002 32.61 33.19 32.51 32.99 228,375 +0.63(+1.93%)
Dec 04, 2002 32.18 32.46 32.18 32.37 203,150 +0.34(+1.05%)
Dec 03, 2002 32.08 32.27 32.03 32.03 169,101 -0.14(-0.45%)
Dec 02, 2002 32.66 32.66 32.18 32.18 162,873 -0.39(-1.21%)
Nov 29, 2002 32.75 32.85 32.56 32.57 32,595 -0.28(-0.85%)
Nov 27, 2002 33.14 33.23 32.85 32.85 147,717 -0.39(-1.16%)
Nov 26, 2002 33.43 33.60 33.15 33.23 160,485 -0.29(-0.86%)
Nov 25, 2002 33.57 33.68 33.33 33.52 89,274 -0.16(-0.49%)
Nov 22, 2002 33.57 33.76 33.28 33.69 96,125 +0.12(+0.34%)
Nov 21, 2002 33.48 33.72 33.48 33.57 111,696 +0.14(+0.43%)
Nov 20, 2002 33.14 33.63 32.99 33.43 193,911 +0.34(+1.02%)
Nov 19, 2002 33.28 33.28 32.85 33.09 150,416 -0.19(-0.58%)
Nov 18, 2002 33.04 33.28 32.99 33.28 24,913 +0.36(+1.08%)
Nov 15, 2002 33.13 33.23 32.80 32.93 28,131 -0.07(-0.20%)
Nov 14, 2002 33.29 33.38 32.85 32.99 16,297 -0.24(-0.72%)
Nov 13, 2002 33.23 33.43 32.99 33.23 23,045 -0.10(-0.29%)
Nov 12, 2002 33.15 33.33 32.75 33.33 75,882 +0.18(+0.55%)
Nov 11, 2002 33.67 33.72 33.14 33.15 24,498 -0.56(-1.66%)
Nov 08, 2002 33.28 33.76 33.28 33.71 51,592 +0.28(+0.84%)
Nov 07, 2002 33.62 33.81 33.43 33.43 98,928 -0.30(-0.89%)
Nov 06, 2002 33.86 33.91 33.72 33.73 100,381 -0.18(-0.54%)
Nov 05, 2002 33.43 33.91 33.25 33.91 39,550 +0.48(+1.44%)
Nov 04, 2002 33.75 34.05 33.43 33.43 82,215 -0.05(-0.14%)
Nov 01, 2002 33.91 34.07 33.48 33.48 135,572 -1.40(-4.01%)
Oct 31, 2002 34.78 35.11 34.70 34.87 90,000 +0.19(+0.56%)
Oct 30, 2002 35.06 35.06 34.68 34.68 52,318 -0.39(-1.10%)
Oct 29, 2002 35.31 35.31 34.82 35.06 153,738 -0.13(-0.36%)
Oct 28, 2002 34.92 35.39 34.82 35.19 74,325 +0.22(+0.63%)
Oct 25, 2002 34.54 35.26 34.29 34.97 299,898 +1.25(+3.71%)
Oct 24, 2002 33.38 34.01 33.38 33.72 230,451 +0.58(+1.74%)
Oct 23, 2002 32.65 33.48 32.65 33.14 215,399 +0.49(+1.50%)
Oct 22, 2002 32.90 32.90 31.50 32.65 467,754 -0.29(-0.88%)
Oct 21, 2002 33.96 34.10 32.66 32.94 145,641 -1.10(-3.23%)
Oct 18, 2002 33.62 34.17 33.62 34.03 69,758 +0.17(+0.51%)
Oct 17, 2002 33.81 34.73 33.57 33.86 281,005 +0.29(+0.86%)
Oct 16, 2002 34.68 34.82 33.33 33.57 186,333 -1.73(-4.91%)
Oct 15, 2002 34.39 35.50 34.39 35.31 367,684 +1.11(+3.24%)
Oct 14, 2002 34.58 34.78 33.23 34.20 646,614 -1.44(-4.03%)
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.