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 (%)
Feb 28, 2006 44.74 44.78 44.36 44.41 16,505 -0.33(-0.73%)
Feb 27, 2006 44.79 44.97 44.74 44.74 34,256 -0.15(-0.34%)
Feb 24, 2006 44.75 44.97 44.75 44.89 30,000 +0.14(+0.32%)
Feb 23, 2006 44.74 44.76 44.58 44.75 22,422 +0.00(+0.00%)
Feb 22, 2006 44.84 44.84 44.52 44.75 66,747 -0.10(-0.21%)
Feb 21, 2006 44.55 44.89 44.55 44.84 35,917 +0.24(+0.54%)
Feb 17, 2006 44.46 44.69 44.46 44.60 32,284 +0.14(+0.33%)
Feb 16, 2006 44.27 44.70 44.13 44.46 38,097 +0.19(+0.44%)
Feb 15, 2006 43.65 44.44 43.65 44.26 73,806 +0.62(+1.41%)
Feb 14, 2006 43.64 43.77 43.11 43.65 41,522 +0.12(+0.27%)
Feb 13, 2006 43.45 44.02 43.45 43.53 22,837 +0.08(+0.18%)
Feb 10, 2006 43.45 43.64 43.06 43.46 28,235 -0.18(-0.42%)
Feb 09, 2006 43.59 43.98 43.59 43.64 18,996 +0.00(+0.00%)
Feb 08, 2006 43.92 43.92 43.60 43.64 16,401 -0.28(-0.64%)
Feb 07, 2006 44.48 44.79 43.92 43.92 11,211 -0.60(-1.34%)
Feb 06, 2006 44.74 44.85 44.51 44.52 11,626 -0.23(-0.52%)
Feb 03, 2006 44.95 45.00 44.71 44.75 13,806 -1.00(-2.19%)
Feb 02, 2006 45.71 45.87 45.71 45.75 13,287 -0.13(-0.29%)
Feb 01, 2006 45.76 45.90 45.67 45.88 14,117 +0.13(+0.27%)
Jan 31, 2006 45.31 45.78 45.31 45.76 42,976 +0.44(+0.98%)
Jan 30, 2006 45.29 45.52 45.28 45.31 31,453 +0.04(+0.09%)
Jan 27, 2006 45.52 45.56 45.08 45.28 26,159 -0.21(-0.47%)
Jan 26, 2006 46.00 46.00 45.47 45.49 19,515 -0.55(-1.19%)
Jan 25, 2006 46.24 46.25 46.03 46.04 29,169 -0.25(-0.54%)
Jan 24, 2006 45.91 46.67 45.91 46.29 21,695 +0.35(+0.75%)
Jan 23, 2006 45.63 45.94 45.60 45.94 29,169 +0.38(+0.82%)
Jan 20, 2006 45.32 45.61 45.32 45.57 40,692 +0.21(+0.47%)
Jan 19, 2006 45.32 45.44 45.07 45.35 33,218 +0.03(+0.06%)
Jan 18, 2006 45.32 45.42 45.14 45.32 18,581 -0.07(-0.15%)
Jan 17, 2006 45.14 45.42 45.05 45.39 13,702 +0.25(+0.55%)
Jan 13, 2006 44.78 45.18 44.78 45.14 11,418 +0.49(+1.10%)
Jan 12, 2006 45.18 45.34 44.65 44.65 33,010 -0.57(-1.26%)
Jan 11, 2006 45.37 45.42 45.15 45.22 16,297 -0.01(-0.02%)
Jan 10, 2006 45.10 45.23 44.99 45.23 34,982 +0.13(+0.28%)
Jan 09, 2006 44.75 45.26 44.75 45.10 34,463 +0.19(+0.43%)
Jan 06, 2006 44.84 45.11 44.84 44.91 26,263 +0.01(+0.02%)
Jan 05, 2006 45.13 45.24 44.90 44.90 26,263 -0.13(-0.30%)
Jan 04, 2006 44.79 45.04 44.75 45.04 139,724 +0.37(+0.82%)
Jan 03, 2006 44.17 44.93 44.17 44.67 56,574 +0.98(+2.25%)
Dec 30, 2005 42.72 43.72 42.72 43.69 86,263 +0.93(+2.19%)
Dec 29, 2005 42.19 42.76 41.66 42.75 139,724 +0.48(+1.14%)
Dec 28, 2005 42.43 42.64 42.27 42.27 37,681 -0.28(-0.66%)
Dec 27, 2005 43.45 43.55 42.43 42.55 19,619 -0.85(-1.95%)
Dec 23, 2005 43.49 43.49 43.26 43.40 18,996 -0.13(-0.31%)
Dec 22, 2005 43.88 43.93 43.45 43.53 35,086 -0.38(-0.86%)
Dec 21, 2005 43.98 44.17 43.84 43.91 40,069 +0.06(+0.13%)
Dec 20, 2005 44.52 44.52 43.84 43.85 32,906 -0.66(-1.47%)
Dec 19, 2005 45.07 45.13 44.51 44.51 22,422 -0.66(-1.45%)
Dec 16, 2005 45.32 45.33 45.11 45.16 17,543 -0.21(-0.47%)
Dec 15, 2005 45.57 45.57 45.31 45.37 11,937 -0.19(-0.42%)
Dec 14, 2005 45.47 45.81 45.47 45.57 25,640 +0.00(+0.00%)
Dec 13, 2005 45.76 45.85 45.52 45.57 28,339 -0.20(-0.44%)
Dec 12, 2005 45.42 45.81 45.42 45.77 28,858 +0.30(+0.66%)
Dec 09, 2005 45.28 45.47 45.25 45.47 35,813 +0.21(+0.47%)
Dec 08, 2005 45.23 45.51 44.79 45.26 56,055 +0.03(+0.06%)
Dec 07, 2005 45.23 45.42 45.08 45.23 17,335 -0.06(-0.13%)
Dec 06, 2005 45.14 45.52 45.12 45.29 57,301 +0.13(+0.30%)
Dec 05, 2005 45.18 45.24 45.14 45.15 50,865 -0.10(-0.21%)
Dec 02, 2005 45.08 45.25 45.08 45.25 35,813 +0.07(+0.15%)
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.