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, 2003 46.48 46.63 46.44 46.55 18,581 -0.07(-0.14%)
Dec 30, 2003 46.34 46.62 46.34 46.62 17,439 +0.35(+0.75%)
Dec 29, 2003 46.33 46.56 45.97 46.27 20,242 -0.06(-0.12%)
Dec 26, 2003 46.31 46.34 46.14 46.33 4,982 +0.12(+0.25%)
Dec 24, 2003 46.24 46.34 46.12 46.21 7,785 +0.03(+0.06%)
Dec 23, 2003 46.23 46.23 45.85 46.18 12,664 +0.11(+0.23%)
Dec 22, 2003 45.26 46.14 45.21 46.08 22,318 +0.82(+1.81%)
Dec 19, 2003 45.30 45.37 45.18 45.26 21,072 -0.14(-0.32%)
Dec 18, 2003 45.30 45.43 44.94 45.40 44,429 -0.05(-0.11%)
Dec 17, 2003 44.98 45.45 44.98 45.45 33,633 +0.56(+1.24%)
Dec 16, 2003 45.19 45.19 44.84 44.89 15,571 -0.31(-0.68%)
Dec 15, 2003 45.60 45.60 45.20 45.20 26,782 -0.32(-0.70%)
Dec 12, 2003 45.25 45.52 45.08 45.52 22,837 +0.29(+0.64%)
Dec 11, 2003 45.32 45.39 45.23 45.23 16,609 -0.19(-0.42%)
Dec 10, 2003 45.76 45.76 45.37 45.42 13,079 -0.28(-0.61%)
Dec 09, 2003 45.38 45.76 45.28 45.70 46,401 +0.23(+0.51%)
Dec 08, 2003 45.52 45.59 45.32 45.47 33,737 -0.04(-0.08%)
Dec 05, 2003 45.55 45.56 45.37 45.51 56,782 +0.18(+0.40%)
Dec 04, 2003 45.23 45.41 45.23 45.32 20,553 -0.01(-0.02%)
Dec 03, 2003 45.15 45.32 45.08 45.33 26,886 -0.19(-0.42%)
Dec 02, 2003 45.76 45.84 45.40 45.53 37,681 -0.73(-1.58%)
Dec 01, 2003 46.24 46.42 46.24 46.26 53,149 +0.12(+0.25%)
Nov 28, 2003 46.38 46.53 46.00 46.14 34,671 -0.16(-0.35%)
Nov 26, 2003 45.61 46.31 45.56 46.31 34,152 +0.73(+1.61%)
Nov 25, 2003 45.76 45.76 45.59 45.57 44,533 -0.09(-0.19%)
Nov 24, 2003 45.85 45.86 45.28 45.66 41,107 -0.36(-0.77%)
Nov 21, 2003 45.95 46.06 45.90 46.02 33,114 +0.06(+0.13%)
Nov 20, 2003 45.85 45.96 45.52 45.96 27,405 +0.08(+0.17%)
Nov 19, 2003 45.61 46.05 45.60 45.88 35,917 +0.27(+0.59%)
Nov 18, 2003 45.47 45.74 45.47 45.61 16,609 +0.29(+0.64%)
Nov 17, 2003 45.56 45.61 45.29 45.32 17,439 +0.09(+0.19%)
Nov 14, 2003 45.65 46.03 45.14 45.24 33,322 -0.28(-0.61%)
Nov 13, 2003 45.61 46.10 45.52 45.52 25,847 -0.03(-0.06%)
Nov 12, 2003 45.22 45.55 45.17 45.55 12,975 +0.58(+1.29%)
Nov 11, 2003 45.20 45.28 44.97 44.97 26,574 -0.24(-0.53%)
Nov 10, 2003 45.26 45.34 45.17 45.21 12,872 +0.07(+0.15%)
Nov 07, 2003 44.60 45.14 44.60 45.14 38,201 +0.44(+0.99%)
Nov 06, 2003 44.79 44.86 44.62 44.70 26,470 -0.24(-0.54%)
Nov 05, 2003 44.03 44.67 44.31 44.94 28,546 +0.58(+1.30%)
Nov 04, 2003 44.03 44.36 43.83 44.36 61,298 +0.23(+0.52%)
Nov 03, 2003 43.93 44.13 43.69 44.13 18,685 +0.39(+0.90%)
Oct 31, 2003 45.12 43.84 43.49 43.73 23,460 -1.39(-3.07%)
Oct 30, 2003 44.68 45.04 44.68 45.12 49,308 +0.44(+0.99%)
Oct 29, 2003 44.30 44.70 44.30 44.68 17,439 +0.38(+0.85%)
Oct 28, 2003 44.31 44.39 44.30 44.30 27,924 -0.10(-0.22%)
Oct 27, 2003 43.98 44.51 43.95 44.40 27,612 +0.46(+1.05%)
Oct 24, 2003 44.39 44.43 43.89 43.94 23,460 -0.45(-1.02%)
Oct 23, 2003 44.41 44.50 44.31 44.39 16,712 -0.26(-0.58%)
Oct 22, 2003 44.79 44.80 44.51 44.65 13,287 -0.30(-0.66%)
Oct 21, 2003 45.18 45.18 44.72 44.95 24,498 -0.03(-0.06%)
Oct 20, 2003 45.86 45.87 44.89 44.98 31,349 -1.02(-2.22%)
Oct 17, 2003 45.65 46.23 45.65 46.00 24,290 +0.58(+1.27%)
Oct 16, 2003 45.13 45.85 45.02 45.42 24,187 +0.54(+1.20%)
Oct 15, 2003 44.55 44.83 44.55 44.88 29,585 +0.04(+0.09%)
Oct 14, 2003 44.64 44.97 44.62 44.84 50,865 +0.34(+0.76%)
Oct 13, 2003 44.28 44.51 44.20 44.51 27,820 +0.22(+0.50%)
Oct 10, 2003 44.53 44.65 44.22 44.28 36,540 -0.22(-0.50%)
Oct 09, 2003 44.22 44.55 44.22 44.51 13,183 +0.34(+0.76%)
Oct 08, 2003 44.58 44.58 44.09 44.17 27,820 -0.41(-0.93%)
Oct 07, 2003 44.00 44.58 44.00 44.58 20,657 +0.72(+1.65%)
Oct 06, 2003 43.64 43.86 43.55 43.86 26,574 +0.32(+0.73%)
Oct 03, 2003 43.45 43.63 43.35 43.54 20,242 +0.18(+0.42%)
Oct 02, 2003 42.84 43.36 42.79 43.36 17,231 +0.68(+1.60%)
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.