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, 2007 49.07 49.40 49.07 49.19 43,287 +0.17(+0.35%)
Feb 27, 2007 49.37 49.59 48.70 49.01 39,135 -0.40(-0.82%)
Feb 26, 2007 49.70 49.73 48.97 49.42 38,512 -0.28(-0.56%)
Feb 23, 2007 49.85 49.85 49.56 49.70 35,190 -0.15(-0.31%)
Feb 22, 2007 49.32 49.89 49.32 49.85 35,502 +0.43(+0.88%)
Feb 21, 2007 49.27 49.42 49.13 49.42 15,467 +0.05(+0.10%)
Feb 20, 2007 49.52 49.61 49.23 49.37 20,449 -0.12(-0.23%)
Feb 16, 2007 49.37 49.58 49.35 49.49 11,107 +0.09(+0.18%)
Feb 15, 2007 49.56 49.84 48.77 49.40 35,294 -0.02(-0.04%)
Feb 14, 2007 49.71 49.83 49.42 49.42 18,477 -0.42(-0.85%)
Feb 13, 2007 50.00 50.00 49.51 49.84 16,090 +0.09(+0.17%)
Feb 12, 2007 49.87 49.87 49.58 49.76 12,456 -0.19(-0.39%)
Feb 09, 2007 49.76 49.96 49.66 49.95 15,986 +0.14(+0.29%)
Feb 08, 2007 49.61 49.81 49.42 49.80 25,017 +0.13(+0.27%)
Feb 07, 2007 49.85 49.90 49.61 49.67 19,308 -0.29(-0.58%)
Feb 06, 2007 49.95 50.05 49.60 49.96 31,038 -0.11(-0.21%)
Feb 05, 2007 50.02 50.06 49.76 50.06 25,640 +0.03(+0.06%)
Feb 02, 2007 49.90 50.04 49.49 50.04 43,702 -0.59(-1.16%)
Feb 01, 2007 50.07 50.62 50.04 50.62 21,799 +0.45(+0.90%)
Jan 31, 2007 50.33 50.33 49.95 50.17 19,619 +0.06(+0.12%)
Jan 30, 2007 49.51 50.11 49.51 50.11 21,072 +0.57(+1.15%)
Jan 29, 2007 49.32 49.61 49.17 49.54 30,415 +0.29(+0.59%)
Jan 26, 2007 49.51 49.51 49.12 49.25 22,941 -0.26(-0.53%)
Jan 25, 2007 49.23 49.52 49.23 49.51 24,290 +0.20(+0.41%)
Jan 24, 2007 48.84 49.32 48.81 49.31 24,498 +0.43(+0.89%)
Jan 23, 2007 48.70 49.08 48.70 48.88 24,706 +0.39(+0.79%)
Jan 22, 2007 48.19 48.60 48.16 48.49 14,740 +0.21(+0.44%)
Jan 19, 2007 47.82 48.30 47.75 48.28 20,865 +0.58(+1.21%)
Jan 18, 2007 47.62 47.93 47.49 47.70 14,532 +0.16(+0.34%)
Jan 17, 2007 47.44 47.58 47.20 47.54 20,969 +0.06(+0.12%)
Jan 16, 2007 47.44 47.68 47.35 47.48 16,920 +0.25(+0.53%)
Jan 12, 2007 46.72 47.23 46.72 47.23 9,031 +0.55(+1.18%)
Jan 11, 2007 46.82 47.15 46.68 46.68 18,892 -0.22(-0.47%)
Jan 10, 2007 47.01 47.11 46.90 46.90 12,768 -0.01(-0.02%)
Jan 09, 2007 46.88 47.00 46.82 46.91 21,176 +0.05(+0.10%)
Jan 08, 2007 46.48 46.90 46.48 46.87 26,367 +0.61(+1.31%)
Jan 05, 2007 45.90 46.36 45.90 46.26 25,951 +0.25(+0.54%)
Jan 04, 2007 46.24 46.24 45.61 46.01 57,716 -0.38(-0.81%)
Jan 03, 2007 46.48 46.64 46.29 46.38 35,190 -0.34(-0.72%)
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%)
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.