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 (%)
Apr 30, 2003 39.16 39.40 39.08 39.08 29,169 -0.80(-2.00%)
Apr 29, 2003 40.22 40.46 39.88 39.88 52,214 -0.20(-0.50%)
Apr 28, 2003 39.54 40.51 39.54 40.08 56,471 +0.58(+1.46%)
Apr 25, 2003 38.39 39.64 38.39 39.51 55,329 +1.21(+3.17%)
Apr 24, 2003 37.86 38.52 37.86 38.29 58,443 +0.34(+0.89%)
Apr 23, 2003 38.05 38.24 37.62 37.95 79,204 -0.07(-0.18%)
Apr 22, 2003 37.76 38.05 37.67 38.02 63,841 +0.29(+0.77%)
Apr 21, 2003 37.57 37.73 37.47 37.73 59,273 +0.16(+0.44%)
Apr 17, 2003 37.52 37.86 37.52 37.57 105,675 +0.14(+0.39%)
Apr 16, 2003 37.47 38.00 37.28 37.43 34,360 +0.10(+0.26%)
Apr 15, 2003 37.38 37.38 36.90 37.33 52,734 -0.05(-0.13%)
Apr 14, 2003 37.57 37.71 37.38 37.38 27,405 -0.34(-0.89%)
Apr 11, 2003 37.42 38.44 37.42 37.71 46,401 +0.30(+0.80%)
Apr 10, 2003 37.52 37.91 36.37 37.42 126,229 -0.35(-0.92%)
Apr 09, 2003 39.35 39.35 37.39 37.76 175,745 -1.73(-4.39%)
Apr 08, 2003 39.88 39.88 39.01 39.50 102,769 -0.62(-1.54%)
Apr 07, 2003 39.54 40.12 39.49 40.11 38,512 +0.52(+1.31%)
Apr 04, 2003 39.21 39.68 39.16 39.59 23,460 +0.43(+1.11%)
Apr 03, 2003 39.17 39.28 39.06 39.16 35,605 -0.12(-0.29%)
Apr 02, 2003 39.35 39.40 39.16 39.27 46,401 +0.07(+0.17%)
Apr 01, 2003 38.35 39.21 38.34 39.21 61,349 +0.87(+2.26%)
Mar 31, 2003 38.29 38.53 38.29 38.34 31,038 -0.11(-0.28%)
Mar 28, 2003 38.42 38.45 38.15 38.45 47,958 +0.15(+0.40%)
Mar 27, 2003 38.20 38.29 38.12 38.29 60,208 +0.18(+0.48%)
Mar 26, 2003 38.29 38.29 38.11 38.11 257,130 -0.05(-0.13%)
Mar 25, 2003 38.06 38.25 38.06 38.16 96,229 -0.06(-0.15%)
Mar 24, 2003 38.10 38.46 38.10 38.22 13,079 +0.02(+0.05%)
Mar 21, 2003 38.29 38.29 38.05 38.20 39,135 -0.10(-0.25%)
Mar 20, 2003 38.10 38.33 38.08 38.29 26,367 +0.03(+0.08%)
Mar 19, 2003 38.11 38.29 38.10 38.26 64,464 +0.12(+0.30%)
Mar 18, 2003 38.24 38.29 38.14 38.15 30,207 -0.14(-0.38%)
Mar 17, 2003 38.58 38.62 38.24 38.29 103,080 -0.20(-0.53%)
Mar 14, 2003 38.15 38.54 38.15 38.49 49,827 +0.20(+0.53%)
Mar 13, 2003 37.81 38.34 37.78 38.29 37,059 +0.43(+1.15%)
Mar 12, 2003 37.86 37.91 37.37 37.86 62,180 +0.02(+0.05%)
Mar 11, 2003 37.95 38.02 37.76 37.84 24,498 -0.02(-0.05%)
Mar 10, 2003 37.88 37.88 37.62 37.86 28,235 +0.04(+0.10%)
Mar 07, 2003 38.05 38.34 37.82 37.82 34,775 -0.28(-0.73%)
Mar 06, 2003 37.71 38.24 37.62 38.10 16,401 +0.48(+1.28%)
Mar 05, 2003 37.56 37.86 37.42 37.62 31,557 +0.04(+0.10%)
Mar 04, 2003 37.43 37.67 37.39 37.58 32,387 +0.23(+0.62%)
Mar 03, 2003 37.56 37.57 37.33 37.35 10,588 -0.22(-0.59%)
Feb 28, 2003 37.61 37.71 37.57 37.57 16,505 -0.05(-0.13%)
Feb 27, 2003 37.67 37.79 37.43 37.62 15,052 -0.05(-0.13%)
Feb 26, 2003 37.84 37.86 37.32 37.67 31,142 -0.14(-0.38%)
Feb 25, 2003 38.22 38.24 37.70 37.81 62,076 -0.60(-1.56%)
Feb 24, 2003 38.29 38.48 38.20 38.41 26,055 +0.26(+0.68%)
Feb 21, 2003 37.81 38.29 37.80 38.15 37,681 +0.43(+1.15%)
Feb 20, 2003 37.52 37.86 37.47 37.71 49,515 +0.24(+0.64%)
Feb 19, 2003 37.41 37.58 37.38 37.47 16,505 +0.04(+0.10%)
Feb 18, 2003 37.58 37.65 37.33 37.43 53,149 -0.09(-0.23%)
Feb 14, 2003 37.47 37.61 37.28 37.52 26,678 -0.05(-0.13%)
Feb 13, 2003 37.67 37.81 37.18 37.57 45,778 -0.22(-0.59%)
Feb 12, 2003 37.82 37.99 37.47 37.79 57,509 +0.04(+0.10%)
Feb 11, 2003 37.33 37.75 37.33 37.75 62,803 +0.42(+1.14%)
Feb 10, 2003 37.33 37.86 37.18 37.33 113,357 +0.14(+0.39%)
Feb 07, 2003 36.80 37.30 36.75 37.18 35,190 +0.39(+1.05%)
Feb 06, 2003 36.65 36.80 36.61 36.80 38,616 +0.19(+0.53%)
Feb 05, 2003 36.22 36.75 36.17 36.61 47,024 +0.29(+0.80%)
Feb 04, 2003 36.56 36.70 36.32 36.32 83,357 -0.11(-0.29%)
Feb 03, 2003 35.93 36.75 35.93 36.42 67,786 +0.56(+1.56%)
Jan 31, 2003 35.69 35.93 35.59 35.86 49,827 -0.84(-2.28%)
Jan 30, 2003 36.77 36.94 36.56 36.70 80,761 -0.05(-0.13%)
Jan 29, 2003 36.60 37.04 36.46 36.75 89,170 +0.19(+0.53%)
Jan 28, 2003 36.61 36.64 36.22 36.56 86,886 +0.14(+0.40%)
Jan 27, 2003 36.56 36.61 36.12 36.41 35,813 +0.00(+0.00%)
Jan 24, 2003 36.61 36.70 36.37 36.41 87,924 -0.10(-0.26%)
Jan 23, 2003 36.37 36.65 36.37 36.51 26,055 +0.19(+0.53%)
Jan 22, 2003 36.22 36.37 36.03 36.32 36,851 -0.04(-0.11%)
Jan 21, 2003 36.08 36.41 36.03 36.36 26,055 +0.33(+0.91%)
Jan 17, 2003 36.17 36.17 35.88 36.03 19,930 -0.29(-0.80%)
Jan 16, 2003 36.08 36.32 35.93 36.32 29,585 +0.39(+1.07%)
Jan 15, 2003 36.46 36.46 35.88 35.93 23,252 -0.45(-1.24%)
Jan 14, 2003 36.51 36.65 36.38 36.38 29,585 -0.13(-0.34%)
Jan 13, 2003 36.51 36.58 36.32 36.51 20,969 +0.05(+0.13%)
Jan 10, 2003 36.41 36.66 36.41 36.46 34,567 +0.13(+0.37%)
Jan 09, 2003 36.22 36.65 36.17 36.33 56,367 +0.20(+0.56%)
Jan 08, 2003 36.65 36.65 35.88 36.12 60,934 -0.42(-1.16%)
Jan 07, 2003 36.88 36.88 36.54 36.55 54,291 -0.25(-0.68%)
Jan 06, 2003 36.70 37.00 36.61 36.80 90,415 +0.15(+0.42%)
Jan 03, 2003 36.56 36.68 36.46 36.64 39,031 +0.10(+0.26%)
Jan 02, 2003 36.08 36.61 36.08 36.55 37,266 +0.42(+1.17%)
Dec 31, 2002 36.03 36.12 35.88 36.12 50,450 +0.02(+0.05%)
Dec 30, 2002 36.12 36.22 35.93 36.11 72,664 -0.02(-0.05%)
Dec 27, 2002 35.93 36.27 35.82 36.12 58,028 +0.24(+0.67%)
Dec 26, 2002 35.74 36.12 35.66 35.88 105,260 +0.24(+0.68%)
Dec 24, 2002 35.64 35.69 35.55 35.64 58,235 +0.14(+0.41%)
Dec 23, 2002 35.06 35.59 34.98 35.50 117,405 +0.37(+1.04%)
Dec 20, 2002 34.92 35.16 34.92 35.13 83,149 +0.31(+0.89%)
Dec 19, 2002 34.63 34.92 34.59 34.82 85,018 +0.26(+0.75%)
Dec 18, 2002 34.58 34.97 34.49 34.56 192,458 +0.17(+0.50%)
Dec 17, 2002 34.39 34.73 34.20 34.39 57,301 +0.00(+0.00%)
Dec 16, 2002 34.29 34.39 34.02 34.39 67,786 +0.10(+0.28%)
Dec 13, 2002 34.63 34.63 34.15 34.29 59,481 -0.34(-0.97%)
Dec 12, 2002 34.68 34.68 34.34 34.63 49,204 -0.05(-0.14%)
Dec 11, 2002 34.68 34.92 34.58 34.68 66,436 +0.06(+0.17%)
Dec 10, 2002 34.49 34.97 34.45 34.62 51,592 -0.01(-0.03%)
Dec 09, 2002 34.36 34.68 34.29 34.63 70,381 +0.22(+0.64%)
Dec 06, 2002 33.19 34.58 33.19 34.41 141,073 +1.42(+4.29%)
Dec 05, 2002 32.61 33.19 32.51 32.99 228,375 +0.63(+1.93%)
Dec 04, 2002 32.18 32.46 32.18 32.37 203,150 +0.34(+1.05%)
Dec 03, 2002 32.08 32.27 32.03 32.03 169,101 -0.14(-0.45%)
Dec 02, 2002 32.66 32.66 32.18 32.18 162,873 -0.39(-1.21%)
Nov 29, 2002 32.75 32.85 32.56 32.57 32,595 -0.28(-0.85%)
Nov 27, 2002 33.14 33.23 32.85 32.85 147,717 -0.39(-1.16%)
Nov 26, 2002 33.43 33.60 33.15 33.23 160,485 -0.29(-0.86%)
Nov 25, 2002 33.57 33.68 33.33 33.52 89,274 -0.16(-0.49%)
Nov 22, 2002 33.57 33.76 33.28 33.69 96,125 +0.12(+0.34%)
Nov 21, 2002 33.48 33.72 33.48 33.57 111,696 +0.14(+0.43%)
Nov 20, 2002 33.14 33.63 32.99 33.43 193,911 +0.34(+1.02%)
Nov 19, 2002 33.28 33.28 32.85 33.09 150,416 -0.19(-0.58%)
Nov 18, 2002 33.04 33.28 32.99 33.28 24,913 +0.36(+1.08%)
Nov 15, 2002 33.13 33.23 32.80 32.93 28,131 -0.07(-0.20%)
Nov 14, 2002 33.29 33.38 32.85 32.99 16,297 -0.24(-0.72%)
Nov 13, 2002 33.23 33.43 32.99 33.23 23,045 -0.10(-0.29%)
Nov 12, 2002 33.15 33.33 32.75 33.33 75,882 +0.18(+0.55%)
Nov 11, 2002 33.67 33.72 33.14 33.15 24,498 -0.56(-1.66%)
Nov 08, 2002 33.28 33.76 33.28 33.71 51,592 +0.28(+0.84%)
Nov 07, 2002 33.62 33.81 33.43 33.43 98,928 -0.30(-0.89%)
Nov 06, 2002 33.86 33.91 33.72 33.73 100,381 -0.18(-0.54%)
Nov 05, 2002 33.43 33.91 33.25 33.91 39,550 +0.48(+1.44%)
Nov 04, 2002 33.75 34.05 33.43 33.43 82,215 -0.05(-0.14%)
Nov 01, 2002 33.91 34.07 33.48 33.48 135,572 -1.40(-4.01%)
Oct 31, 2002 34.78 35.11 34.70 34.87 90,000 +0.19(+0.56%)
Oct 30, 2002 35.06 35.06 34.68 34.68 52,318 -0.39(-1.10%)
Oct 29, 2002 35.31 35.31 34.82 35.06 153,738 -0.13(-0.36%)
Oct 28, 2002 34.92 35.39 34.82 35.19 74,325 +0.22(+0.63%)
Oct 25, 2002 34.54 35.26 34.29 34.97 299,898 +1.25(+3.71%)
Oct 24, 2002 33.38 34.01 33.38 33.72 230,451 +0.58(+1.74%)
Oct 23, 2002 32.65 33.48 32.65 33.14 215,399 +0.49(+1.50%)
Oct 22, 2002 32.90 32.90 31.50 32.65 467,754 -0.29(-0.88%)
Oct 21, 2002 33.96 34.10 32.66 32.94 145,641 -1.10(-3.23%)
Oct 18, 2002 33.62 34.17 33.62 34.03 69,758 +0.17(+0.51%)
Oct 17, 2002 33.81 34.73 33.57 33.86 281,005 +0.29(+0.86%)
Oct 16, 2002 34.68 34.82 33.33 33.57 186,333 -1.73(-4.91%)
Oct 15, 2002 34.39 35.50 34.39 35.31 367,684 +1.11(+3.24%)
Oct 14, 2002 34.58 34.78 33.23 34.20 646,614 -1.44(-4.03%)
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.