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, 2007 50.87 51.03 50.40 50.40 84,810 -0.49(-0.97%)
Dec 28, 2007 51.25 51.35 50.79 50.89 28,754 +0.07(+0.15%)
Dec 27, 2007 50.49 51.01 50.41 50.82 12,975 +0.25(+0.50%)
Dec 26, 2007 50.59 50.59 50.30 50.56 8,615 +0.16(+0.32%)
Dec 24, 2007 49.43 50.50 49.43 50.40 14,227 +0.56(+1.12%)
Dec 21, 2007 49.30 50.19 49.30 49.84 42,457 +0.56(+1.13%)
Dec 20, 2007 49.32 49.41 48.96 49.28 21,799 +0.08(+0.16%)
Dec 19, 2007 49.51 49.52 49.05 49.21 18,062 +0.13(+0.26%)
Dec 18, 2007 48.15 49.69 48.15 49.08 42,689 +0.86(+1.78%)
Dec 17, 2007 48.33 48.86 48.17 48.22 26,269 -0.66(-1.34%)
Dec 14, 2007 48.84 49.02 48.53 48.88 28,650 -0.32(-0.65%)
Dec 13, 2007 49.08 49.21 49.03 49.20 11,626 -0.03(-0.06%)
Dec 12, 2007 48.92 49.61 48.92 49.23 13,183 +0.44(+0.91%)
Dec 11, 2007 48.47 49.25 48.47 48.78 24,188 +0.00(+0.00%)
Dec 10, 2007 49.15 49.15 48.69 48.78 8,408 +0.01(+0.02%)
Dec 07, 2007 49.26 49.55 48.62 48.77 45,987 -0.58(-1.17%)
Dec 06, 2007 49.80 49.85 49.29 49.35 14,948 -0.39(-0.79%)
Dec 05, 2007 49.81 50.08 49.71 49.75 24,083 +0.03(+0.06%)
Dec 04, 2007 50.05 50.13 49.71 49.72 22,110 -0.40(-0.81%)
Dec 03, 2007 50.16 50.45 49.71 50.12 19,515 +0.26(+0.52%)
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%)
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.