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, 2008 22.45 23.87 22.43 23.55 116,369 +1.30(+5.84%)
Dec 30, 2008 22.37 22.54 21.84 22.25 124,848 -0.12(-0.52%)
Dec 29, 2008 22.94 22.96 22.17 22.37 71,022 -0.24(-1.07%)
Dec 26, 2008 22.45 22.69 22.00 22.61 35,816 +0.64(+2.89%)
Dec 24, 2008 21.95 22.16 21.60 21.97 52,256 -0.17(-0.78%)
Dec 23, 2008 22.40 22.73 21.66 22.15 183,217 -0.57(-2.50%)
Dec 22, 2008 23.69 23.71 22.35 22.72 103,962 -0.97(-4.11%)
Dec 19, 2008 23.64 24.05 23.21 23.69 81,053 +0.19(+0.82%)
Dec 18, 2008 24.12 24.47 23.12 23.50 97,961 -0.55(-2.28%)
Dec 17, 2008 24.75 24.75 23.12 24.04 214,802 -0.65(-2.61%)
Dec 16, 2008 25.61 25.85 23.79 24.69 189,750 -0.57(-2.25%)
Dec 15, 2008 25.81 26.69 24.67 25.26 70,658 -0.55(-2.13%)
Dec 12, 2008 25.87 26.25 24.16 25.81 110,389 -0.50(-1.90%)
Dec 11, 2008 26.66 28.07 26.11 26.31 80,851 -0.44(-1.66%)
Dec 10, 2008 24.86 26.88 24.36 26.75 100,940 +1.91(+7.68%)
Dec 09, 2008 25.14 26.04 24.72 24.84 66,712 -0.26(-1.04%)
Dec 08, 2008 24.48 25.59 24.25 25.10 74,063 +1.51(+6.41%)
Dec 05, 2008 23.36 23.68 22.49 23.59 86,684 -0.18(-0.77%)
Dec 04, 2008 25.09 25.10 23.47 23.77 45,715 -1.33(-5.30%)
Dec 03, 2008 24.51 25.48 24.37 25.10 55,826 -0.28(-1.10%)
Dec 02, 2008 25.68 26.08 25.06 25.38 70,585 -0.01(-0.04%)
Dec 01, 2008 27.08 27.08 25.12 25.39 75,681 -1.78(-6.56%)
Nov 28, 2008 26.04 27.18 26.04 27.18 21,681 +0.85(+3.22%)
Nov 26, 2008 25.53 26.48 24.64 26.33 67,049 +0.80(+3.13%)
Nov 25, 2008 26.14 26.14 24.51 25.53 88,468 +0.43(+1.73%)
Nov 24, 2008 23.06 25.75 23.06 25.09 60,481 +2.12(+9.22%)
Nov 21, 2008 23.25 24.18 21.08 22.98 143,900 -0.08(-0.33%)
Nov 20, 2008 25.72 25.89 22.89 23.05 119,688 -3.28(-12.47%)
Nov 19, 2008 28.24 28.24 26.28 26.34 72,869 -1.86(-6.59%)
Nov 18, 2008 29.00 29.37 27.56 28.20 80,779 -0.12(-0.41%)
Nov 17, 2008 29.51 30.48 28.31 28.31 36,439 -1.52(-5.10%)
Nov 14, 2008 28.90 30.91 28.31 29.83 90,452 +0.93(+3.23%)
Nov 13, 2008 28.26 29.27 26.79 28.90 80,512 +0.56(+1.97%)
Nov 12, 2008 30.17 30.22 28.20 28.34 60,713 -1.88(-6.22%)
Nov 11, 2008 31.33 31.33 29.69 30.22 55,765 -1.38(-4.36%)
Nov 10, 2008 33.07 33.07 31.10 31.60 55,713 -0.47(-1.47%)
Nov 07, 2008 31.12 33.03 31.10 32.07 87,996 +0.89(+2.84%)
Nov 06, 2008 33.21 33.26 30.85 31.18 79,709 -2.02(-6.09%)
Nov 05, 2008 34.39 34.67 33.16 33.21 83,916 -2.16(-6.10%)
Nov 04, 2008 35.64 35.64 34.34 35.36 79,965 -0.58(-1.61%)
Nov 03, 2008 36.31 36.66 35.59 35.94 44,039 -0.27(-0.74%)
Oct 31, 2008 35.97 36.62 34.73 36.21 46,684 +0.64(+1.79%)
Oct 30, 2008 35.35 36.18 34.34 35.58 67,324 +2.26(+6.80%)
Oct 29, 2008 31.83 33.84 31.83 33.31 78,856 +1.52(+4.79%)
Oct 28, 2008 31.85 32.32 30.35 31.79 56,934 +0.29(+0.92%)
Oct 27, 2008 31.79 32.20 31.20 31.50 74,228 -0.17(-0.55%)
Oct 24, 2008 30.91 32.21 28.90 31.67 139,635 -1.35(-4.08%)
Oct 23, 2008 32.94 33.80 31.40 33.02 38,838 +0.11(+0.32%)
Oct 22, 2008 33.43 33.59 32.27 32.92 58,721 -1.15(-3.37%)
Oct 21, 2008 34.59 34.80 33.69 34.06 71,262 -0.61(-1.75%)
Oct 20, 2008 33.32 34.67 32.39 34.67 47,776 +2.39(+7.40%)
Oct 17, 2008 30.32 33.61 29.86 32.28 94,168 +1.44(+4.65%)
Oct 16, 2008 30.95 31.79 28.53 30.85 82,420 +0.41(+1.36%)
Oct 15, 2008 31.93 32.10 30.33 30.43 53,852 -2.02(-6.23%)
Oct 14, 2008 34.50 36.40 31.40 32.45 120,364 +0.18(+0.57%)
Oct 13, 2008 27.18 32.78 26.49 32.27 108,407 +6.10(+23.30%)
Oct 10, 2008 26.52 29.13 24.01 26.17 98,653 -1.76(-6.31%)
Oct 09, 2008 30.10 31.65 27.52 27.94 102,408 -2.08(-6.93%)
Oct 08, 2008 32.50 32.76 25.45 30.02 479,010 -3.09(-9.34%)
Oct 07, 2008 35.90 37.33 33.08 33.11 77,025 -2.53(-7.11%)
Oct 06, 2008 38.09 38.53 33.97 35.64 180,716 -3.04(-7.87%)
Oct 03, 2008 39.54 40.75 38.69 38.69 45,407 -1.03(-2.60%)
Oct 02, 2008 40.74 41.22 39.67 39.72 74,530 -1.01(-2.48%)
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.