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 (%)
Jul 30, 2004 42.00 42.10 41.66 41.90 24,290 +0.00(+0.00%)
Jul 29, 2004 41.42 41.97 41.42 41.90 29,169 -0.45(-1.07%)
Jul 28, 2004 42.19 42.36 42.10 42.35 52,837 +0.20(+0.48%)
Jul 27, 2004 41.60 42.18 41.59 42.15 34,879 +0.50(+1.20%)
Jul 26, 2004 41.95 42.06 41.45 41.64 23,148 -0.36(-0.85%)
Jul 23, 2004 42.24 42.24 41.81 42.00 21,176 -0.05(-0.11%)
Jul 22, 2004 42.53 42.53 42.02 42.05 14,844 -0.39(-0.91%)
Jul 21, 2004 42.72 42.72 42.30 42.43 20,865 -0.19(-0.45%)
Jul 20, 2004 42.42 42.66 42.19 42.63 13,391 +0.06(+0.14%)
Jul 19, 2004 42.48 42.65 42.27 42.57 15,882 +0.09(+0.20%)
Jul 16, 2004 42.39 42.61 42.25 42.48 49,412 +0.03(+0.07%)
Jul 15, 2004 42.72 42.89 42.44 42.45 37,889 -0.14(-0.34%)
Jul 14, 2004 42.23 42.66 42.23 42.60 13,391 +0.22(+0.52%)
Jul 13, 2004 42.89 42.96 42.35 42.38 61,246 -0.51(-1.19%)
Jul 12, 2004 43.09 43.16 42.82 42.89 38,097 +0.07(+0.16%)
Jul 09, 2004 42.77 42.87 42.63 42.82 9,861 -0.05(-0.11%)
Jul 08, 2004 42.82 43.06 42.81 42.87 42,976 -0.09(-0.20%)
Jul 07, 2004 42.88 43.05 42.71 42.95 27,924 +0.08(+0.18%)
Jul 06, 2004 42.10 43.05 42.10 42.88 32,076 +0.96(+2.30%)
Jul 02, 2004 41.81 42.02 41.62 41.91 12,768 +0.31(+0.74%)
Jul 01, 2004 40.96 41.61 40.96 41.61 27,924 +0.56(+1.36%)
Jun 30, 2004 40.89 41.22 40.84 41.05 28,754 +0.34(+0.83%)
Jun 29, 2004 41.12 41.22 40.63 40.71 35,709 -0.37(-0.89%)
Jun 28, 2004 40.80 41.25 40.80 41.08 27,924 +0.23(+0.57%)
Jun 25, 2004 41.04 41.25 40.84 40.84 11,522 -0.12(-0.28%)
Jun 24, 2004 41.04 41.62 40.89 40.96 40,899 +0.02(+0.05%)
Jun 23, 2004 40.87 41.12 40.65 40.94 11,626 +0.02(+0.05%)
Jun 22, 2004 41.47 41.47 40.70 40.92 20,969 -0.49(-1.19%)
Jun 21, 2004 41.62 41.62 41.23 41.41 15,986 +0.03(+0.07%)
Jun 18, 2004 41.35 41.52 41.35 41.38 6,851 -0.13(-0.32%)
Jun 17, 2004 41.42 41.66 41.28 41.52 27,301 +0.29(+0.70%)
Jun 16, 2004 40.89 41.33 40.80 41.23 8,408 +0.54(+1.33%)
Jun 15, 2004 40.36 40.73 40.35 40.69 28,546 +0.33(+0.81%)
Jun 14, 2004 41.00 41.00 40.36 40.36 21,176 -0.58(-1.41%)
Jun 10, 2004 41.13 41.15 40.84 40.94 25,017 -0.34(-0.82%)
Jun 09, 2004 41.24 41.37 40.75 41.28 13,391 +0.04(+0.09%)
Jun 08, 2004 41.41 41.68 41.24 41.24 17,024 -0.17(-0.42%)
Jun 07, 2004 41.42 42.06 41.34 41.41 12,456 -0.01(-0.02%)
Jun 04, 2004 41.90 41.90 41.29 41.42 17,751 -0.41(-0.99%)
Jun 03, 2004 41.94 41.95 41.52 41.84 23,148 -0.11(-0.25%)
Jun 02, 2004 41.86 42.11 41.66 41.94 25,225 +0.32(+0.76%)
Jun 01, 2004 41.42 41.86 41.42 41.63 19,619 +0.42(+1.03%)
May 28, 2004 40.90 41.47 40.89 41.20 22,422 +0.30(+0.73%)
May 27, 2004 40.56 41.12 40.52 40.90 26,886 +0.35(+0.86%)
May 26, 2004 40.36 40.90 40.36 40.56 26,055 +0.14(+0.36%)
May 25, 2004 40.23 40.94 40.23 40.41 21,488 +0.10(+0.24%)
May 24, 2004 40.12 40.32 40.04 40.32 17,439 +0.33(+0.82%)
May 21, 2004 40.03 40.27 39.89 39.99 32,076 -0.11(-0.26%)
May 20, 2004 39.61 40.09 39.61 40.09 38,201 +0.36(+0.90%)
May 19, 2004 39.59 39.79 39.59 39.74 27,820 +0.04(+0.10%)
May 18, 2004 39.79 39.79 39.50 39.70 18,477 -0.09(-0.22%)
May 17, 2004 40.14 40.44 39.75 39.79 33,737 -0.60(-1.48%)
May 14, 2004 40.07 40.46 39.83 40.38 17,439 +0.38(+0.94%)
May 13, 2004 40.41 40.60 39.99 40.01 36,851 -0.27(-0.67%)
May 12, 2004 40.53 41.27 39.91 40.28 50,242 -0.07(-0.17%)
May 11, 2004 38.97 40.40 38.97 40.34 132,250 +1.95(+5.07%)
May 10, 2004 39.60 39.60 38.29 38.40 60,000 -1.20(-3.04%)
May 07, 2004 40.46 40.49 39.59 39.60 27,612 -0.85(-2.10%)
May 06, 2004 40.84 40.89 39.98 40.45 34,879 -0.58(-1.41%)
May 05, 2004 41.04 41.17 40.54 41.03 51,073 +0.18(+0.45%)
May 04, 2004 40.12 41.44 40.12 40.84 60,934 +0.82(+2.05%)
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.