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, 2010 49.54 49.73 49.42 49.54 18,749 +0.12(+0.23%)
Apr 29, 2010 49.69 50.12 49.34 49.43 23,131 +0.41(+0.85%)
Apr 28, 2010 49.09 49.18 48.84 49.01 14,949 -0.04(-0.08%)
Apr 27, 2010 49.47 49.68 48.87 49.05 32,598 -0.71(-1.43%)
Apr 26, 2010 50.10 50.13 49.74 49.77 29,155 -0.21(-0.42%)
Apr 23, 2010 50.26 50.26 49.83 49.98 22,491 +0.08(+0.15%)
Apr 22, 2010 49.53 49.96 49.52 49.90 55,531 -0.05(-0.10%)
Apr 21, 2010 50.41 50.41 49.12 49.95 37,054 +0.00(+0.00%)
Apr 20, 2010 49.77 50.18 49.77 49.95 29,155 +0.55(+1.11%)
Apr 19, 2010 48.91 49.46 48.90 49.40 15,276 +0.41(+0.85%)
Apr 16, 2010 49.39 49.52 48.67 48.99 46,445 -0.43(-0.88%)
Apr 15, 2010 50.19 50.38 48.71 49.42 64,130 -0.75(-1.50%)
Apr 14, 2010 50.41 50.60 50.13 50.17 29,779 -0.29(-0.57%)
Apr 13, 2010 50.70 50.70 49.97 50.46 24,178 -0.21(-0.42%)
Apr 12, 2010 50.69 50.97 50.66 50.67 33,859 +0.15(+0.31%)
Apr 09, 2010 50.22 50.56 49.81 50.52 13,576 +0.25(+0.50%)
Apr 08, 2010 50.06 50.41 49.18 50.27 53,367 -0.08(-0.15%)
Apr 07, 2010 50.03 50.34 49.93 50.34 23,188 +0.05(+0.10%)
Apr 06, 2010 50.14 50.43 50.09 50.30 25,113 +0.82(+1.65%)
Apr 05, 2010 49.61 50.29 49.19 49.48 59,169 +0.05(+0.10%)
Apr 01, 2010 49.32 49.43 49.43 49.43 28,131 +0.25(+0.51%)
Mar 31, 2010 48.78 49.26 48.78 49.18 50,117 +0.03(+0.06%)
Mar 30, 2010 48.81 49.28 48.70 49.15 25,333 +0.34(+0.69%)
Mar 29, 2010 47.80 48.89 47.25 48.81 51,542 +0.84(+1.75%)
Mar 26, 2010 48.41 48.59 47.72 47.97 35,901 -0.40(-0.82%)
Mar 25, 2010 48.64 48.96 48.32 48.37 44,795 -0.18(-0.38%)
Mar 24, 2010 48.87 49.02 48.52 48.55 18,536 -0.34(-0.69%)
Mar 23, 2010 48.99 49.06 48.74 48.89 20,597 +0.00(+0.00%)
Mar 22, 2010 48.74 48.99 48.20 48.89 27,843 +0.28(+0.57%)
Mar 19, 2010 49.43 49.43 48.61 48.61 52,101 -0.89(-1.79%)
Mar 18, 2010 49.76 49.76 49.15 49.50 11,880 -0.05(-0.10%)
Mar 17, 2010 49.71 49.77 49.51 49.54 16,688 -0.02(-0.04%)
Mar 16, 2010 49.25 49.58 49.13 49.56 12,828 +0.38(+0.76%)
Mar 15, 2010 49.09 49.23 49.05 49.19 24,144 -0.22(-0.45%)
Mar 12, 2010 49.13 49.41 48.90 49.41 43,657 +0.34(+0.69%)
Mar 11, 2010 49.09 49.09 48.54 49.07 16,240 -0.05(-0.10%)
Mar 10, 2010 48.78 49.23 48.78 49.12 35,211 +0.19(+0.39%)
Mar 09, 2010 48.73 49.05 48.67 48.93 32,543 +0.18(+0.38%)
Mar 08, 2010 48.40 48.82 48.40 48.74 30,709 +0.16(+0.34%)
Mar 05, 2010 48.67 48.72 48.32 48.58 25,585 +0.13(+0.26%)
Mar 04, 2010 48.35 48.78 48.10 48.46 103,693 +0.02(+0.04%)
Mar 03, 2010 49.09 49.38 48.41 48.44 35,221 -0.45(-0.93%)
Mar 02, 2010 48.50 49.01 48.48 48.89 22,710 +0.41(+0.85%)
Mar 01, 2010 48.20 48.68 48.18 48.47 20,895 +0.32(+0.66%)
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%)
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.