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 29, 2008 50.23 50.87 50.23 50.38 51,799 +0.30(+0.60%)
Feb 28, 2008 49.63 50.31 49.61 50.08 38,304 +0.52(+1.05%)
Feb 27, 2008 50.09 50.09 49.25 49.56 115,140 -1.25(-2.46%)
Feb 26, 2008 52.01 52.01 50.56 50.82 82,941 +0.43(+0.86%)
Feb 25, 2008 49.76 50.49 49.74 50.38 67,815 +0.63(+1.26%)
Feb 22, 2008 49.90 50.07 49.42 49.76 14,159 -0.14(-0.29%)
Feb 21, 2008 49.99 50.02 49.18 49.90 29,273 -0.16(-0.33%)
Feb 20, 2008 50.00 50.15 49.50 50.06 73,910 +0.47(+0.95%)
Feb 19, 2008 49.54 49.85 49.23 49.59 66,455 +0.37(+0.74%)
Feb 18, 2008 49.60 49.85 48.88 49.23 0 +0.00(+0.00%)
Feb 15, 2008 49.60 49.85 48.88 49.23 35,709 -0.65(-1.29%)
Feb 14, 2008 50.28 50.39 49.80 49.87 21,176 -0.35(-0.69%)
Feb 13, 2008 50.42 50.77 50.09 50.22 14,325 +0.01(+0.02%)
Feb 12, 2008 50.96 50.96 50.19 50.21 19,930 -0.46(-0.91%)
Feb 11, 2008 50.62 51.05 50.39 50.67 27,405 +0.01(+0.02%)
Feb 08, 2008 50.14 50.66 50.07 50.66 12,249 +0.45(+0.90%)
Feb 07, 2008 49.85 50.51 49.36 50.21 48,270 +0.30(+0.60%)
Feb 06, 2008 50.66 50.76 49.85 49.91 16,920 -0.61(-1.20%)
Feb 05, 2008 50.91 51.00 50.12 50.52 33,633 -0.55(-1.08%)
Feb 04, 2008 51.06 51.16 50.58 51.07 40,069 -0.17(-0.34%)
Feb 01, 2008 51.07 51.58 51.06 51.24 59,170 +0.37(+0.72%)
Jan 31, 2008 49.89 51.10 49.79 50.87 63,218 +0.65(+1.28%)
Jan 30, 2008 49.58 50.53 49.57 50.23 43,183 +0.70(+1.42%)
Jan 29, 2008 51.14 51.14 49.19 49.52 11,003 +0.22(+0.45%)
Jan 28, 2008 49.42 49.50 48.94 49.30 16,609 +0.23(+0.47%)
Jan 25, 2008 49.10 49.82 49.01 49.07 24,498 +0.13(+0.28%)
Jan 24, 2008 48.56 49.25 48.47 48.94 29,273 +0.66(+1.36%)
Jan 23, 2008 47.40 48.51 46.91 48.28 117,302 +0.30(+0.62%)
Jan 22, 2008 48.17 48.17 46.91 47.98 86,678 -0.65(-1.33%)
Jan 21, 2008 49.27 49.67 48.63 48.63 0 +0.00(+0.00%)
Jan 18, 2008 49.27 49.67 48.63 48.63 25,847 -0.80(-1.62%)
Jan 17, 2008 49.72 50.73 49.25 49.43 106,995 -1.15(-2.27%)
Jan 16, 2008 49.78 50.62 49.71 50.57 97,267 +0.73(+1.47%)
Jan 15, 2008 49.51 50.07 49.51 49.84 78,789 +0.13(+0.25%)
Jan 14, 2008 50.09 50.11 49.62 49.72 23,045 -0.14(-0.29%)
Jan 11, 2008 50.00 50.14 49.83 49.86 21,695 -0.27(-0.54%)
Jan 10, 2008 49.85 50.29 49.73 50.13 16,505 +0.31(+0.62%)
Jan 09, 2008 50.33 50.41 49.70 49.82 37,993 -0.62(-1.22%)
Jan 08, 2008 50.50 50.82 50.13 50.44 14,532 +0.13(+0.27%)
Jan 07, 2008 50.96 51.21 50.13 50.30 23,356 -0.45(-0.89%)
Jan 04, 2008 50.86 51.35 50.76 50.76 29,792 -0.52(-1.01%)
Jan 03, 2008 50.82 51.72 50.73 51.28 40,254 +0.61(+1.20%)
Jan 02, 2008 50.56 51.44 50.56 50.67 31,142 +0.27(+0.54%)
Jan 01, 2008 50.87 51.03 50.40 50.40 0 +0.00(+0.00%)
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%)
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.