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, 2009 50.98 51.17 51.17 51.17 136,091 -0.14(-0.28%)
Dec 30, 2009 51.02 51.34 50.72 51.32 21,795 +0.11(+0.21%)
Dec 29, 2009 51.89 52.27 51.17 51.21 62,836 -0.64(-1.23%)
Dec 28, 2009 51.78 52.25 51.60 51.85 30,707 -0.14(-0.28%)
Dec 24, 2009 51.77 52.33 51.77 51.99 10,310 +0.34(+0.65%)
Dec 23, 2009 51.19 51.80 51.09 51.65 21,791 +0.42(+0.83%)
Dec 22, 2009 50.72 51.23 50.68 51.23 44,619 +0.58(+1.14%)
Dec 21, 2009 49.67 50.82 49.67 50.65 45,544 +1.18(+2.38%)
Dec 18, 2009 50.95 51.82 49.48 49.48 124,274 -1.54(-3.02%)
Dec 17, 2009 50.62 51.63 50.62 51.02 32,165 -0.07(-0.13%)
Dec 16, 2009 50.67 51.19 50.34 51.09 36,802 +0.21(+0.42%)
Dec 15, 2009 49.62 50.87 49.60 50.87 28,253 +0.84(+1.68%)
Dec 14, 2009 50.15 50.21 49.52 50.04 41,415 +0.58(+1.17%)
Dec 11, 2009 49.51 49.57 49.15 49.46 37,331 -0.07(-0.14%)
Dec 10, 2009 49.13 49.52 48.94 49.52 29,341 +0.64(+1.30%)
Dec 09, 2009 48.65 49.01 48.56 48.89 23,180 +0.38(+0.77%)
Dec 08, 2009 46.69 48.65 46.69 48.51 28,755 +0.24(+0.50%)
Dec 07, 2009 47.99 48.68 47.99 48.27 29,918 +0.13(+0.26%)
Dec 04, 2009 48.80 48.80 47.94 48.15 27,064 +0.02(+0.04%)
Dec 03, 2009 48.24 48.49 48.04 48.13 34,259 +0.12(+0.24%)
Dec 02, 2009 48.08 48.10 47.44 48.01 41,100 +0.20(+0.42%)
Dec 01, 2009 47.37 48.27 47.08 47.81 56,455 +0.76(+1.62%)
Nov 30, 2009 46.82 47.12 46.56 47.05 37,590 +0.18(+0.39%)
Nov 27, 2009 46.42 47.26 46.10 46.87 15,071 -0.25(-0.53%)
Nov 25, 2009 46.74 47.29 46.68 47.12 21,552 +0.28(+0.60%)
Nov 24, 2009 46.58 46.88 46.34 46.84 19,069 +0.44(+0.96%)
Nov 23, 2009 46.82 46.95 46.37 46.39 26,551 +0.03(+0.06%)
Nov 20, 2009 46.45 46.54 46.21 46.36 21,054 -0.15(-0.33%)
Nov 19, 2009 46.29 46.66 46.26 46.52 11,550 -0.28(-0.60%)
Nov 18, 2009 46.82 47.14 46.74 46.80 20,941 -0.24(-0.51%)
Nov 17, 2009 46.43 47.09 46.18 47.04 25,148 +0.46(+0.99%)
Nov 16, 2009 46.05 46.80 45.75 46.58 47,942 +0.58(+1.26%)
Nov 13, 2009 45.58 46.25 45.37 46.00 18,545 +0.59(+1.29%)
Nov 12, 2009 45.55 45.95 45.17 45.41 29,240 -0.37(-0.80%)
Nov 11, 2009 46.00 46.21 45.53 45.78 19,785 +0.19(+0.42%)
Nov 10, 2009 45.21 45.61 45.15 45.58 24,053 +0.12(+0.25%)
Nov 09, 2009 45.23 45.56 45.11 45.47 62,829 +0.56(+1.24%)
Nov 06, 2009 44.69 45.11 44.58 44.91 27,031 +0.04(+0.09%)
Nov 05, 2009 44.06 45.19 44.06 44.87 38,558 +0.76(+1.73%)
Nov 04, 2009 43.95 44.66 43.95 44.11 43,222 +0.02(+0.04%)
Nov 03, 2009 44.31 44.31 43.75 44.09 56,648 -0.85(-1.89%)
Nov 02, 2009 42.75 45.43 42.75 44.94 71,650 +0.21(+0.47%)
Oct 30, 2009 44.68 45.66 44.52 44.73 46,941 -0.33(-0.73%)
Oct 29, 2009 44.03 45.20 44.03 45.05 25,002 +1.12(+2.54%)
Oct 28, 2009 45.39 45.52 43.82 43.94 43,927 -1.63(-3.57%)
Oct 27, 2009 45.43 46.05 44.79 45.57 41,459 +0.05(+0.11%)
Oct 26, 2009 45.82 46.86 45.29 45.52 61,685 -0.76(-1.64%)
Oct 23, 2009 46.31 46.41 46.25 46.28 19,194 -0.55(-1.17%)
Oct 22, 2009 46.10 46.87 46.10 46.83 33,938 +0.30(+0.64%)
Oct 21, 2009 45.82 47.43 45.82 46.53 36,010 +0.44(+0.96%)
Oct 20, 2009 46.05 46.26 46.00 46.09 26,022 -0.01(-0.02%)
Oct 19, 2009 46.00 46.16 45.69 46.10 69,008 +0.13(+0.29%)
Oct 16, 2009 45.87 46.29 45.75 45.96 41,396 -0.23(-0.50%)
Oct 15, 2009 45.56 46.23 45.51 46.19 17,251 +0.54(+1.18%)
Oct 14, 2009 45.76 46.02 45.58 45.65 24,162 -0.15(-0.34%)
Oct 13, 2009 45.88 45.88 45.22 45.81 11,863 +0.14(+0.32%)
Oct 12, 2009 45.12 45.91 44.55 45.66 51,715 +1.27(+2.86%)
Oct 09, 2009 44.47 44.75 44.39 44.39 20,335 -0.41(-0.92%)
Oct 08, 2009 44.55 44.90 44.40 44.80 18,057 +0.43(+0.98%)
Oct 07, 2009 44.51 45.05 44.32 44.37 19,773 -0.23(-0.52%)
Oct 06, 2009 43.96 44.99 43.96 44.60 79,473 +0.78(+1.78%)
Oct 05, 2009 43.03 44.03 42.82 43.82 52,827 +1.00(+2.34%)
Oct 02, 2009 43.10 43.18 42.43 42.82 67,311 -0.34(-0.78%)
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.