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, 2007 56.82 56.82 55.55 55.87 82,215 -0.94(-1.66%)
Apr 27, 2007 56.76 57.80 54.73 56.82 84,395 -0.03(-0.05%)
Apr 26, 2007 56.40 56.98 56.22 56.85 66,125 +0.42(+0.75%)
Apr 25, 2007 56.18 57.12 56.10 56.42 49,723 +0.28(+0.50%)
Apr 24, 2007 55.80 56.18 55.71 56.14 28,131 +0.29(+0.52%)
Apr 23, 2007 55.24 55.89 55.24 55.85 17,231 +0.62(+1.12%)
Apr 20, 2007 55.01 55.32 54.72 55.24 34,567 +0.40(+0.74%)
Apr 19, 2007 55.10 55.10 54.65 54.83 42,560 -0.34(-0.61%)
Apr 18, 2007 55.10 55.25 54.91 55.17 24,083 -0.03(-0.05%)
Apr 17, 2007 55.20 55.32 55.01 55.20 44,844 -0.09(-0.16%)
Apr 16, 2007 54.77 55.36 54.52 55.29 37,993 +0.50(+0.91%)
Apr 13, 2007 54.08 54.92 53.98 54.78 23,252 +0.54(+0.99%)
Apr 12, 2007 54.28 54.89 53.81 54.24 38,097 +0.06(+0.11%)
Apr 11, 2007 53.76 54.49 53.76 54.19 40,692 +0.47(+0.88%)
Apr 10, 2007 53.32 53.94 53.32 53.72 16,401 +0.43(+0.81%)
Apr 09, 2007 53.15 53.53 52.93 53.28 21,799 +0.23(+0.44%)
Apr 05, 2007 52.69 53.22 52.69 53.05 24,913 +0.46(+0.88%)
Apr 04, 2007 52.35 52.69 52.15 52.59 25,744 +0.18(+0.35%)
Apr 03, 2007 52.17 52.94 52.17 52.40 81,280 +0.25(+0.48%)
Apr 02, 2007 52.04 52.33 52.04 52.15 50,450 +0.13(+0.24%)
Mar 30, 2007 51.89 52.30 51.88 52.03 252,977 +0.12(+0.22%)
Mar 29, 2007 51.88 52.14 51.78 51.91 94,983 +0.08(+0.15%)
Mar 28, 2007 51.89 51.96 51.75 51.84 82,215 -0.03(-0.06%)
Mar 27, 2007 51.83 51.88 51.63 51.87 26,782 +0.03(+0.06%)
Mar 26, 2007 51.83 51.87 51.76 51.84 57,716 +0.04(+0.07%)
Mar 23, 2007 51.88 51.88 51.63 51.80 42,768 -0.01(-0.02%)
Mar 22, 2007 51.54 52.05 51.50 51.81 83,876 +0.22(+0.43%)
Mar 21, 2007 51.58 51.59 51.50 51.59 25,744 +0.05(+0.09%)
Mar 20, 2007 51.39 51.54 51.39 51.54 12,872 +0.10(+0.19%)
Mar 19, 2007 51.01 51.62 51.01 51.44 31,661 +0.14(+0.28%)
Mar 16, 2007 51.30 51.35 51.23 51.30 17,751 +0.00(+0.00%)
Mar 15, 2007 51.08 51.37 51.08 51.30 31,038 +0.13(+0.26%)
Mar 14, 2007 51.07 51.22 50.97 51.16 26,574 +0.02(+0.04%)
Mar 13, 2007 50.87 51.21 50.86 51.14 33,841 +0.27(+0.53%)
Mar 12, 2007 50.41 50.94 50.33 50.87 24,498 +0.51(+1.01%)
Mar 09, 2007 50.32 50.66 50.29 50.36 18,581 +0.21(+0.42%)
Mar 08, 2007 50.11 50.20 50.01 50.15 36,540 -0.09(-0.17%)
Mar 07, 2007 50.18 50.33 50.10 50.24 13,287 +0.06(+0.12%)
Mar 06, 2007 49.58 50.27 49.46 50.18 40,692 +0.44(+0.89%)
Mar 05, 2007 50.17 50.18 49.74 49.74 25,432 -0.31(-0.62%)
Mar 02, 2007 49.99 50.81 49.53 50.04 31,661 +0.00(+0.00%)
Mar 01, 2007 49.11 50.14 48.94 50.04 36,955 +0.86(+1.74%)
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%)
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.