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 (%)
Aug 29, 2003 44.52 44.60 44.36 44.60 11,937 +0.06(+0.13%)
Aug 28, 2003 44.51 44.63 44.36 44.54 20,346 -0.01(-0.02%)
Aug 27, 2003 44.41 44.65 44.41 44.55 53,564 +0.00(+0.00%)
Aug 26, 2003 44.46 44.55 44.22 44.55 11,730 +0.24(+0.54%)
Aug 25, 2003 45.18 45.18 44.22 44.31 30,934 -0.96(-2.13%)
Aug 22, 2003 45.18 45.42 44.89 45.28 15,155 +0.34(+0.75%)
Aug 21, 2003 44.55 44.94 44.55 44.94 14,117 +0.60(+1.35%)
Aug 20, 2003 43.93 44.70 43.88 44.34 55,640 -0.02(-0.04%)
Aug 19, 2003 44.65 44.65 44.12 44.36 24,706 -0.41(-0.93%)
Aug 18, 2003 44.30 44.83 43.88 44.78 31,972 +0.44(+1.00%)
Aug 15, 2003 44.46 44.79 44.32 44.33 15,986 +0.12(+0.26%)
Aug 14, 2003 43.22 44.51 43.22 44.22 49,308 +0.93(+2.16%)
Aug 13, 2003 43.21 43.43 43.21 43.28 20,346 +0.05(+0.11%)
Aug 12, 2003 43.35 43.41 43.22 43.23 32,284 -0.12(-0.27%)
Aug 11, 2003 42.68 43.59 42.68 43.35 37,370 +0.82(+1.93%)
Aug 08, 2003 42.00 42.68 42.00 42.53 31,245 +0.59(+1.40%)
Aug 07, 2003 41.90 42.14 41.76 41.94 37,681 +0.06(+0.14%)
Aug 06, 2003 41.90 42.04 41.70 41.89 17,854 +0.09(+0.21%)
Aug 05, 2003 41.47 42.07 41.47 41.80 41,419 +0.42(+1.02%)
Aug 04, 2003 42.34 42.42 41.09 41.37 72,353 -1.01(-2.39%)
Aug 01, 2003 42.87 42.87 41.90 42.39 44,221 -0.72(-1.68%)
Jul 31, 2003 43.64 43.83 43.07 43.11 35,086 -1.19(-2.70%)
Jul 30, 2003 44.36 44.70 43.93 44.30 68,616 +0.04(+0.09%)
Jul 29, 2003 44.30 44.64 43.59 44.26 77,024 -0.05(-0.11%)
Jul 28, 2003 43.98 44.75 43.93 44.31 66,332 +0.35(+0.79%)
Jul 25, 2003 44.31 44.31 43.66 43.97 138,893 -0.28(-0.63%)
Jul 24, 2003 44.93 44.93 43.54 44.25 114,603 -0.77(-1.71%)
Jul 23, 2003 45.80 45.80 44.84 45.02 72,457 -0.84(-1.83%)
Jul 22, 2003 45.95 45.96 45.32 45.85 33,218 -0.26(-0.56%)
Jul 21, 2003 46.14 46.14 45.73 46.11 26,263 -0.03(-0.06%)
Jul 18, 2003 45.18 46.14 45.12 46.14 22,629 +1.19(+2.66%)
Jul 17, 2003 45.37 45.38 44.90 44.95 32,699 -0.70(-1.54%)
Jul 16, 2003 45.88 45.90 44.74 45.65 79,204 -0.47(-1.02%)
Jul 15, 2003 46.75 46.82 46.12 46.12 40,277 -0.39(-0.83%)
Jul 14, 2003 46.67 46.87 46.38 46.51 25,951 -0.16(-0.35%)
Jul 11, 2003 46.33 46.67 46.24 46.67 22,007 +0.48(+1.04%)
Jul 10, 2003 46.53 46.77 46.06 46.19 58,235 -0.34(-0.72%)
Jul 09, 2003 45.90 46.72 45.83 46.53 60,727 +0.82(+1.79%)
Jul 08, 2003 45.42 45.90 45.34 45.71 46,194 +0.32(+0.70%)
Jul 07, 2003 44.87 45.81 44.87 45.39 34,775 +0.54(+1.20%)
Jul 03, 2003 44.70 44.94 44.55 44.85 23,771 +0.13(+0.30%)
Jul 02, 2003 44.29 45.13 44.15 44.72 48,270 +0.66(+1.51%)
Jul 01, 2003 43.95 44.43 43.61 44.05 39,654 +0.11(+0.24%)
Jun 30, 2003 43.16 44.17 43.14 43.95 28,443 +0.83(+1.92%)
Jun 27, 2003 43.26 43.70 43.11 43.12 37,370 +0.10(+0.22%)
Jun 26, 2003 43.64 43.83 43.02 43.02 31,764 -0.01(-0.02%)
Jun 25, 2003 42.29 43.21 42.29 43.03 25,121 +0.93(+2.22%)
Jun 24, 2003 41.81 42.19 41.81 42.10 35,709 -0.10(-0.23%)
Jun 23, 2003 42.10 42.33 41.86 42.19 30,830 +0.10(+0.23%)
Jun 20, 2003 41.62 42.29 41.61 42.10 31,245 +0.48(+1.16%)
Jun 19, 2003 42.77 42.86 41.61 41.62 59,481 -1.02(-2.39%)
Jun 18, 2003 43.83 43.83 42.63 42.64 38,927 -0.76(-1.75%)
Jun 17, 2003 43.40 43.59 42.72 43.40 91,038 +0.05(+0.11%)
Jun 16, 2003 43.16 43.61 42.86 43.35 71,730 +0.73(+1.72%)
Jun 13, 2003 42.39 42.87 42.39 42.62 37,474 +0.27(+0.64%)
Jun 12, 2003 42.00 42.39 41.94 42.35 35,917 +0.53(+1.27%)
Jun 11, 2003 41.47 42.05 41.37 41.82 34,982 +0.47(+1.14%)
Jun 10, 2003 41.47 41.50 41.23 41.35 34,775 +0.07(+0.16%)
Jun 09, 2003 40.94 41.37 40.94 41.28 64,152 +0.44(+1.09%)
Jun 06, 2003 40.90 41.42 40.80 40.84 51,903 -0.07(-0.16%)
Jun 05, 2003 40.80 41.09 40.80 40.90 73,599 +0.11(+0.26%)
Jun 04, 2003 40.46 40.89 40.46 40.80 140,866 +0.29(+0.71%)
Jun 03, 2003 40.46 40.55 40.37 40.51 75,260 +0.05(+0.12%)
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.