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 26, 2010 48.50 48.50 47.98 48.16 33,815 -0.13(-0.26%)
Feb 25, 2010 47.89 48.46 47.70 48.28 15,261 +0.03(+0.06%)
Feb 24, 2010 47.53 48.27 47.53 48.25 26,028 +0.60(+1.25%)
Feb 23, 2010 47.75 47.75 47.38 47.66 26,561 +0.07(+0.14%)
Feb 22, 2010 47.28 47.76 47.28 47.59 13,723 +0.18(+0.39%)
Feb 19, 2010 47.13 47.60 47.13 47.41 19,442 -0.14(-0.30%)
Feb 18, 2010 46.72 47.56 46.72 47.55 21,175 +0.69(+1.48%)
Feb 17, 2010 47.14 47.14 46.65 46.86 29,477 +0.23(+0.50%)
Feb 16, 2010 45.57 46.84 45.57 46.62 43,210 +1.15(+2.52%)
Feb 12, 2010 44.31 45.48 45.48 45.48 81,592 +0.19(+0.43%)
Feb 11, 2010 45.81 45.81 44.60 45.29 107,199 -0.22(-0.49%)
Feb 10, 2010 45.97 46.46 45.47 45.51 27,312 -0.83(-1.79%)
Feb 09, 2010 46.44 47.08 46.28 46.34 30,146 -0.02(-0.04%)
Feb 08, 2010 46.81 47.31 46.36 46.36 22,837 -0.40(-0.87%)
Feb 05, 2010 47.03 47.21 45.32 46.76 110,843 -0.85(-1.78%)
Feb 04, 2010 48.91 48.91 47.47 47.61 50,363 -1.48(-3.02%)
Feb 03, 2010 49.30 49.73 48.96 49.09 45,277 -1.64(-3.23%)
Feb 02, 2010 49.91 50.90 49.61 50.73 63,361 +0.72(+1.44%)
Feb 01, 2010 49.15 50.09 49.15 50.01 54,291 +0.92(+1.88%)
Jan 29, 2010 49.63 50.03 48.54 49.08 63,523 -0.53(-1.07%)
Jan 28, 2010 50.20 50.20 48.95 49.61 21,612 -0.21(-0.43%)
Jan 27, 2010 48.81 50.35 48.81 49.82 35,912 -0.69(-1.37%)
Jan 26, 2010 50.73 50.85 50.25 50.52 19,563 -0.12(-0.23%)
Jan 25, 2010 50.32 50.85 50.03 50.63 37,400 +0.54(+1.08%)
Jan 22, 2010 50.23 50.45 49.90 50.09 48,432 -0.62(-1.22%)
Jan 21, 2010 51.40 51.72 50.15 50.71 27,006 -0.46(-0.90%)
Jan 20, 2010 50.27 51.28 50.27 51.17 33,946 +0.23(+0.45%)
Jan 19, 2010 50.26 50.94 50.11 50.94 33,804 +0.97(+1.95%)
Jan 15, 2010 49.83 49.97 49.97 49.97 196,403 +0.20(+0.41%)
Jan 14, 2010 49.66 50.10 49.38 49.77 72,457 -0.34(-0.67%)
Jan 13, 2010 50.55 50.67 49.82 50.10 45,959 -0.46(-0.91%)
Jan 12, 2010 51.15 51.23 50.56 50.56 62,392 -0.69(-1.35%)
Jan 11, 2010 46.61 51.39 46.59 51.26 43,917 -0.13(-0.26%)
Jan 08, 2010 51.67 51.68 51.15 51.39 43,018 -0.33(-0.63%)
Jan 07, 2010 52.02 52.16 51.28 51.72 50,832 -0.46(-0.89%)
Jan 06, 2010 52.51 52.51 52.12 52.18 50,458 -0.04(-0.07%)
Jan 05, 2010 52.21 52.32 51.86 52.22 58,060 +0.20(+0.39%)
Jan 04, 2010 51.02 52.32 51.02 52.02 56,123 +0.85(+1.66%)
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%)
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.