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 29, 2006 46.91 47.02 46.62 46.72 12,249 -0.29(-0.61%)
Dec 28, 2006 46.82 47.04 46.82 47.01 14,013 +0.10(+0.21%)
Dec 27, 2006 47.20 47.20 46.67 46.91 19,411 -0.37(-0.77%)
Dec 26, 2006 46.82 47.28 46.82 47.28 13,910 +0.36(+0.76%)
Dec 22, 2006 46.72 47.05 46.72 46.92 15,363 +0.30(+0.64%)
Dec 21, 2006 47.11 47.11 46.62 46.62 10,484 -0.41(-0.88%)
Dec 20, 2006 47.04 47.06 46.92 47.04 19,204 +0.03(+0.06%)
Dec 19, 2006 46.83 47.10 46.83 47.01 20,553 -0.01(-0.02%)
Dec 18, 2006 47.20 47.39 47.01 47.02 18,062 -0.33(-0.69%)
Dec 15, 2006 47.15 47.35 46.97 47.35 19,930 +0.28(+0.59%)
Dec 14, 2006 46.19 47.11 45.23 47.07 15,882 +0.01(+0.02%)
Dec 13, 2006 46.87 47.06 46.87 47.06 43,702 +0.13(+0.29%)
Dec 12, 2006 47.05 47.14 46.72 46.92 14,325 -0.13(-0.27%)
Dec 11, 2006 47.01 47.11 46.87 47.05 22,214 -0.06(-0.12%)
Dec 08, 2006 47.59 47.67 46.43 47.11 17,335 -0.36(-0.75%)
Dec 07, 2006 47.68 47.71 47.32 47.46 15,778 -0.23(-0.48%)
Dec 06, 2006 47.30 47.69 47.30 47.69 9,031 +0.39(+0.83%)
Dec 05, 2006 47.30 47.41 47.23 47.30 16,816 -0.05(-0.10%)
Dec 04, 2006 47.38 47.53 47.20 47.35 12,560 +0.04(+0.08%)
Dec 01, 2006 47.25 47.40 47.20 47.31 18,062 -0.18(-0.39%)
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%)
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.