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, 2009 34.04 34.75 33.21 33.31 131,939 -0.62(-1.82%)
Apr 29, 2009 34.06 34.47 33.79 33.93 88,279 +0.20(+0.60%)
Apr 28, 2009 32.96 34.24 32.82 33.73 69,352 +0.48(+1.45%)
Apr 27, 2009 32.60 33.46 32.30 33.24 41,239 +0.24(+0.73%)
Apr 24, 2009 33.30 33.45 32.66 33.00 31,997 +0.03(+0.09%)
Apr 23, 2009 32.66 33.18 32.32 32.97 49,079 +0.49(+1.51%)
Apr 22, 2009 32.18 32.92 32.01 32.48 37,097 +0.21(+0.66%)
Apr 21, 2009 31.16 32.27 30.91 32.27 75,455 +0.81(+2.57%)
Apr 20, 2009 32.18 32.51 31.00 31.46 56,885 -1.45(-4.42%)
Apr 17, 2009 32.51 33.22 32.51 32.92 45,240 +0.52(+1.61%)
Apr 16, 2009 31.48 32.72 31.48 32.40 43,529 +0.82(+2.59%)
Apr 15, 2009 31.30 32.05 31.10 31.58 29,026 +0.38(+1.20%)
Apr 14, 2009 30.36 31.73 30.36 31.20 55,434 +0.84(+2.76%)
Apr 13, 2009 30.52 31.05 30.08 30.36 63,934 -0.30(-0.97%)
Apr 09, 2009 30.83 30.83 30.21 30.66 24,009 +0.45(+1.50%)
Apr 08, 2009 29.85 30.21 29.14 30.21 45,849 +0.90(+3.06%)
Apr 07, 2009 29.57 29.92 29.17 29.31 59,554 -0.55(-1.84%)
Apr 06, 2009 29.50 30.31 29.27 29.86 86,350 +0.05(+0.18%)
Apr 03, 2009 29.38 30.12 28.99 29.81 35,007 +0.49(+1.66%)
Apr 02, 2009 29.12 29.73 29.05 29.32 153,762 +0.69(+2.42%)
Apr 01, 2009 27.54 28.99 27.54 28.63 25,771 +0.72(+2.59%)
Mar 31, 2009 27.45 28.00 27.41 27.91 39,589 +0.44(+1.61%)
Mar 30, 2009 27.79 28.18 27.09 27.46 101,418 -2.03(-6.89%)
Mar 26, 2009 29.43 29.85 28.82 29.50 65,937 +0.26(+0.89%)
Mar 25, 2009 28.75 29.55 28.60 29.24 60,058 +0.45(+1.57%)
Mar 24, 2009 28.63 29.44 28.63 28.78 79,488 -0.13(-0.47%)
Mar 23, 2009 28.55 29.07 28.39 28.92 71,557 +0.94(+3.37%)
Mar 20, 2009 28.34 28.59 27.70 27.98 57,166 -0.55(-1.93%)
Mar 19, 2009 28.61 28.80 27.94 28.52 64,911 +0.17(+0.61%)
Mar 18, 2009 27.65 28.42 27.24 28.35 48,510 +0.18(+0.65%)
Mar 17, 2009 27.82 28.25 26.45 28.17 77,634 +0.28(+1.00%)
Mar 16, 2009 27.41 28.76 27.34 27.89 72,401 +0.87(+3.21%)
Mar 13, 2009 26.97 27.49 26.59 27.02 0 +0.08(+0.29%)
Mar 12, 2009 25.18 26.97 25.13 26.94 200,114 +1.59(+6.27%)
Mar 11, 2009 24.56 25.61 24.56 25.35 77,932 +0.79(+3.22%)
Mar 10, 2009 23.13 24.76 23.06 24.56 117,305 +1.50(+6.52%)
Mar 09, 2009 22.64 23.76 22.64 23.06 121,053 +0.01(+0.04%)
Mar 06, 2009 23.31 24.63 22.64 23.05 0 -0.41(-1.77%)
Mar 05, 2009 23.62 23.77 23.13 23.47 112,109 -0.61(-2.52%)
Mar 04, 2009 23.03 24.57 23.03 24.07 105,078 -0.11(-0.44%)
Mar 02, 2009 25.65 26.02 23.63 24.18 74,220 -2.22(-8.39%)
Feb 27, 2009 25.92 26.92 25.29 26.40 0 +0.36(+1.37%)
Feb 26, 2009 25.58 26.86 25.58 26.04 58,603 +0.79(+3.13%)
Feb 25, 2009 24.73 25.86 24.16 25.25 72,666 +0.48(+1.94%)
Feb 24, 2009 24.21 25.09 23.63 24.77 111,936 +0.69(+2.88%)
Feb 23, 2009 25.43 25.77 23.89 24.07 127,044 -1.36(-5.34%)
Feb 20, 2009 26.20 26.22 24.55 25.43 86,693 -1.33(-4.97%)
Feb 19, 2009 27.48 27.71 26.61 26.76 50,329 -0.44(-1.63%)
Feb 18, 2009 28.74 28.80 26.95 27.20 85,653 -0.73(-2.62%)
Feb 17, 2009 29.38 29.93 27.81 27.94 110,973 -1.98(-6.63%)
Feb 13, 2009 29.38 30.50 29.38 29.92 90,025 +0.52(+1.77%)
Feb 12, 2009 28.46 29.41 28.42 29.40 179,574 +0.86(+3.00%)
Feb 11, 2009 28.78 29.04 28.27 28.54 118,854 +0.12(+0.41%)
Feb 10, 2009 29.05 30.10 28.07 28.43 137,474 -0.91(-3.09%)
Feb 09, 2009 28.93 29.71 28.76 29.33 73,970 +0.26(+0.89%)
Feb 06, 2009 28.12 29.36 28.12 29.07 150,724 +0.74(+2.62%)
Feb 05, 2009 27.86 28.40 27.37 28.33 43,847 +0.38(+1.34%)
Feb 04, 2009 28.23 28.78 27.77 27.96 114,653 -0.23(-0.82%)
Feb 03, 2009 29.02 29.15 27.97 28.19 153,284 -0.91(-3.11%)
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.