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 31, 2005 50.86 52.11 50.86 52.06 15,882 +1.29(+2.54%)
Aug 30, 2005 50.06 50.77 50.06 50.77 11,107 +0.69(+1.39%)
Aug 29, 2005 50.19 50.19 49.90 50.07 8,200 -0.20(-0.40%)
Aug 26, 2005 50.29 50.29 50.26 50.28 3,529 -0.01(-0.02%)
Aug 25, 2005 50.27 50.29 50.12 50.29 9,031 +0.02(+0.04%)
Aug 24, 2005 50.04 50.29 50.04 50.27 13,598 +0.22(+0.44%)
Aug 23, 2005 49.83 50.77 49.83 50.04 90,208 +0.14(+0.29%)
Aug 22, 2005 49.32 50.04 49.32 49.90 13,183 +0.44(+0.90%)
Aug 19, 2005 49.49 49.84 49.45 49.46 13,391 -0.01(-0.02%)
Aug 18, 2005 48.99 49.47 48.86 49.47 42,768 +0.42(+0.86%)
Aug 17, 2005 49.51 49.80 48.99 49.04 19,411 -0.66(-1.34%)
Aug 16, 2005 50.36 50.43 49.37 49.71 28,443 -0.66(-1.32%)
Aug 15, 2005 50.33 50.50 50.30 50.37 16,193 +0.09(+0.17%)
Aug 12, 2005 50.43 50.43 50.14 50.29 9,550 -0.17(-0.34%)
Aug 11, 2005 50.01 50.54 50.01 50.46 18,996 +0.51(+1.02%)
Aug 10, 2005 50.20 50.21 49.95 49.95 12,768 -0.25(-0.50%)
Aug 09, 2005 50.91 50.91 50.14 50.20 19,100 -0.87(-1.70%)
Aug 08, 2005 51.05 51.30 51.05 51.07 18,373 +0.04(+0.08%)
Aug 05, 2005 51.76 51.76 50.96 51.03 16,401 -0.73(-1.41%)
Aug 04, 2005 52.16 52.16 51.75 51.76 6,643 -0.50(-0.96%)
Aug 03, 2005 52.80 52.93 52.05 52.26 31,764 -1.44(-2.67%)
Aug 02, 2005 53.03 53.93 52.98 53.70 40,069 +0.54(+1.01%)
Aug 01, 2005 53.56 53.80 53.15 53.16 31,661 -0.26(-0.49%)
Jul 29, 2005 53.46 53.62 53.19 53.42 19,100 +0.17(+0.33%)
Jul 28, 2005 52.84 53.45 52.64 53.24 18,270 +0.50(+0.95%)
Jul 27, 2005 52.48 52.74 52.32 52.74 9,238 +0.14(+0.27%)
Jul 26, 2005 52.54 52.60 52.42 52.60 6,332 +0.06(+0.11%)
Jul 25, 2005 52.02 52.55 51.92 52.54 12,560 +0.34(+0.65%)
Jul 22, 2005 51.83 52.37 51.81 52.20 23,148 +0.61(+1.18%)
Jul 21, 2005 51.44 51.61 51.30 51.60 12,872 +0.16(+0.32%)
Jul 20, 2005 51.06 51.54 50.93 51.43 20,034 +0.38(+0.74%)
Jul 19, 2005 51.18 51.40 50.91 51.06 22,941 -0.13(-0.24%)
Jul 18, 2005 50.92 51.19 50.85 51.18 16,090 +0.32(+0.63%)
Jul 15, 2005 50.67 51.20 50.67 50.86 6,851 +0.34(+0.67%)
Jul 14, 2005 51.06 51.06 50.53 50.53 5,294 -0.63(-1.22%)
Jul 13, 2005 51.44 51.44 50.70 51.15 15,052 -0.08(-0.15%)
Jul 12, 2005 49.85 51.35 49.84 51.23 31,453 +1.62(+3.26%)
Jul 11, 2005 49.42 49.61 49.39 49.61 12,041 +0.19(+0.39%)
Jul 08, 2005 49.23 49.59 49.07 49.42 17,439 +0.41(+0.85%)
Jul 07, 2005 49.04 49.13 48.28 49.00 19,827 -0.04(-0.08%)
Jul 06, 2005 49.20 49.41 49.04 49.04 5,190 -0.04(-0.08%)
Jul 05, 2005 48.83 49.32 48.83 49.08 18,477 +0.24(+0.49%)
Jul 01, 2005 48.72 48.84 48.72 48.84 6,955 +0.17(+0.36%)
Jun 30, 2005 48.84 48.89 48.67 48.67 2,076 -0.13(-0.26%)
Jun 29, 2005 48.55 48.79 48.41 48.79 12,456 +0.29(+0.60%)
Jun 28, 2005 48.46 48.79 48.46 48.50 17,439 +0.10(+0.20%)
Jun 27, 2005 48.07 48.59 48.07 48.41 21,591 +0.19(+0.40%)
Jun 24, 2005 48.26 48.26 47.93 48.21 7,993 -0.05(-0.10%)
Jun 23, 2005 48.46 48.46 47.93 48.26 15,052 -0.19(-0.40%)
Jun 22, 2005 48.53 48.65 48.17 48.46 14,325 +0.01(+0.02%)
Jun 21, 2005 49.12 49.20 48.44 48.45 11,730 -0.73(-1.49%)
Jun 20, 2005 48.99 49.32 48.99 49.18 8,408 +0.20(+0.41%)
Jun 17, 2005 49.08 49.16 48.98 48.98 6,124 -0.14(-0.29%)
Jun 16, 2005 48.99 49.21 48.94 49.12 10,380 +0.13(+0.26%)
Jun 15, 2005 49.09 49.09 48.78 48.99 12,249 -0.09(-0.18%)
Jun 14, 2005 48.55 49.08 48.41 49.08 10,069 +0.53(+1.09%)
Jun 13, 2005 48.60 48.78 48.36 48.55 11,730 -0.24(-0.49%)
Jun 10, 2005 48.17 48.79 48.17 48.79 13,598 +0.57(+1.18%)
Jun 09, 2005 47.97 48.35 47.97 48.22 7,993 +0.20(+0.42%)
Jun 08, 2005 48.17 48.46 48.02 48.02 13,598 -0.17(-0.36%)
Jun 07, 2005 47.95 48.35 47.59 48.20 10,795 +0.22(+0.46%)
Jun 06, 2005 48.07 48.12 47.71 47.97 10,484 -0.10(-0.20%)
Jun 03, 2005 47.91 48.08 47.88 48.07 4,775 +0.23(+0.48%)
Jun 02, 2005 47.90 47.94 47.83 47.84 7,993 +0.06(+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.