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 31, 2006 44.20 44.60 43.83 44.51 54,187 +1.75(+4.10%)
Jul 28, 2006 42.60 42.87 42.50 42.75 22,110 +0.17(+0.41%)
Jul 27, 2006 43.05 43.11 42.47 42.58 25,328 -0.23(-0.54%)
Jul 26, 2006 42.86 42.92 42.61 42.81 98,305 -0.05(-0.11%)
Jul 25, 2006 42.39 42.88 42.39 42.86 33,322 +0.42(+1.00%)
Jul 24, 2006 42.10 42.78 42.10 42.43 40,899 +0.31(+0.73%)
Jul 21, 2006 42.29 42.39 42.13 42.13 21,176 -0.07(-0.16%)
Jul 20, 2006 41.95 42.37 41.95 42.19 15,571 +0.39(+0.94%)
Jul 19, 2006 41.42 41.80 41.42 41.80 18,685 +0.53(+1.28%)
Jul 18, 2006 41.07 41.27 40.90 41.27 44,844 +0.13(+0.33%)
Jul 17, 2006 41.04 41.25 40.95 41.13 38,512 +0.12(+0.28%)
Jul 14, 2006 40.84 41.03 40.75 41.02 21,799 +0.30(+0.73%)
Jul 13, 2006 40.78 40.78 40.61 40.72 11,418 -0.06(-0.14%)
Jul 12, 2006 40.79 40.80 40.52 40.78 15,571 +0.18(+0.45%)
Jul 11, 2006 40.27 40.74 40.17 40.59 21,072 +0.52(+1.30%)
Jul 10, 2006 39.68 40.12 39.60 40.07 23,356 +0.39(+1.00%)
Jul 07, 2006 39.64 39.76 39.64 39.68 15,259 +0.03(+0.07%)
Jul 06, 2006 39.96 39.98 39.57 39.65 19,827 -0.28(-0.70%)
Jul 05, 2006 39.74 39.97 39.69 39.93 11,730 +0.05(+0.12%)
Jul 03, 2006 39.98 39.98 39.87 39.88 7,993 -0.09(-0.22%)
Jun 30, 2006 40.12 40.17 39.79 39.97 27,508 -0.11(-0.26%)
Jun 29, 2006 39.57 40.23 39.57 40.07 55,225 +0.61(+1.54%)
Jun 28, 2006 39.59 39.64 39.42 39.47 11,834 +0.01(+0.02%)
Jun 27, 2006 39.59 39.83 39.46 39.46 10,692 -0.18(-0.46%)
Jun 26, 2006 39.60 39.69 39.48 39.64 21,591 +0.13(+0.34%)
Jun 23, 2006 39.69 39.84 39.46 39.51 29,481 -0.21(-0.53%)
Jun 22, 2006 39.92 39.92 39.64 39.72 18,477 -0.22(-0.55%)
Jun 21, 2006 39.80 40.00 39.79 39.94 27,301 -0.01(-0.02%)
Jun 20, 2006 40.19 40.19 39.88 39.95 9,654 -0.05(-0.12%)
Jun 19, 2006 41.20 41.20 39.98 40.00 22,941 -1.06(-2.58%)
Jun 16, 2006 40.32 41.08 40.30 41.06 21,488 +0.79(+1.96%)
Jun 15, 2006 39.93 40.36 39.69 40.27 14,117 +0.49(+1.24%)
Jun 14, 2006 39.40 39.80 39.32 39.78 19,515 +0.27(+0.68%)
Jun 13, 2006 40.03 40.07 39.26 39.51 39,446 -0.71(-1.77%)
Jun 12, 2006 40.87 40.89 40.22 40.22 14,948 -0.41(-1.02%)
Jun 09, 2006 40.71 41.03 40.52 40.63 5,709 +0.02(+0.05%)
Jun 08, 2006 40.90 40.90 40.17 40.61 18,685 -0.39(-0.94%)
Jun 07, 2006 41.13 41.23 40.94 41.00 9,342 -0.13(-0.33%)
Jun 06, 2006 41.13 41.37 41.04 41.13 23,045 -0.04(-0.09%)
Jun 05, 2006 41.86 41.89 41.16 41.17 14,636 -0.60(-1.43%)
Jun 02, 2006 40.99 41.81 40.99 41.77 28,027 +0.63(+1.52%)
Jun 01, 2006 40.86 41.21 40.75 41.14 16,609 +0.28(+0.68%)
May 31, 2006 40.36 40.86 40.22 40.86 42,976 +0.76(+1.90%)
May 30, 2006 40.15 40.75 40.06 40.10 41,938 +0.01(+0.02%)
May 26, 2006 39.87 40.12 39.84 40.09 12,145 +0.25(+0.63%)
May 25, 2006 39.59 39.97 39.40 39.84 17,335 +0.37(+0.93%)
May 24, 2006 39.71 39.76 39.41 39.48 24,394 -0.30(-0.75%)
May 23, 2006 39.88 40.20 39.78 39.78 16,090 +0.09(+0.22%)
May 22, 2006 39.88 39.93 39.59 39.69 27,612 -0.39(-0.96%)
May 19, 2006 40.12 40.29 39.99 40.07 12,872 -0.10(-0.24%)
May 18, 2006 39.83 40.31 39.83 40.17 23,148 +0.43(+1.09%)
May 17, 2006 40.34 40.34 39.69 39.74 22,422 -0.66(-1.65%)
May 16, 2006 40.23 40.53 40.17 40.40 44,637 +0.16(+0.41%)
May 15, 2006 40.84 40.84 40.01 40.24 74,948 -0.67(-1.65%)
May 12, 2006 41.32 41.32 40.83 40.91 16,193 -0.40(-0.98%)
May 11, 2006 41.88 41.89 41.21 41.32 20,657 -0.56(-1.33%)
May 10, 2006 41.80 41.94 41.76 41.88 24,913 +0.20(+0.49%)
May 09, 2006 41.93 41.93 41.62 41.67 13,183 -0.18(-0.44%)
May 08, 2006 41.76 41.94 41.66 41.86 28,339 +0.10(+0.23%)
May 05, 2006 41.53 41.82 41.47 41.76 18,373 +0.24(+0.58%)
May 04, 2006 41.42 41.57 41.37 41.52 33,322 -0.10(-0.23%)
May 03, 2006 41.42 41.64 41.06 41.62 51,176 -0.63(-1.48%)
May 02, 2006 42.17 42.42 42.17 42.24 34,671 +0.10(+0.23%)
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.