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, 2007 50.00 50.26 49.72 50.19 27,716 +0.48(+0.97%)
Aug 30, 2007 49.13 49.75 48.91 49.71 15,674 +0.10(+0.19%)
Aug 29, 2007 49.19 49.73 48.17 49.61 27,197 +0.42(+0.86%)
Aug 28, 2007 49.91 50.04 49.13 49.19 28,443 -0.72(-1.45%)
Aug 27, 2007 49.82 50.16 49.51 49.91 24,706 +0.49(+0.99%)
Aug 24, 2007 49.05 50.12 48.86 49.42 42,457 +0.15(+0.31%)
Aug 23, 2007 48.35 49.42 48.33 49.26 32,803 +0.85(+1.75%)
Aug 22, 2007 48.26 48.57 48.11 48.42 47,958 +0.20(+0.42%)
Aug 21, 2007 48.02 48.48 47.78 48.21 27,716 +0.05(+0.10%)
Aug 20, 2007 48.17 48.31 47.54 48.17 58,028 +0.00(+0.00%)
Aug 17, 2007 47.66 48.70 47.64 48.17 40,899 +0.90(+1.90%)
Aug 16, 2007 47.63 47.95 46.79 47.27 77,751 -1.48(-3.04%)
Aug 15, 2007 49.86 50.49 48.34 48.75 64,671 +0.06(+0.12%)
Aug 14, 2007 48.93 50.08 48.49 48.70 77,440 -0.52(-1.06%)
Aug 13, 2007 48.39 49.64 47.76 49.22 91,246 +0.82(+1.69%)
Aug 10, 2007 47.20 48.41 47.19 48.40 63,426 -0.25(-0.51%)
Aug 09, 2007 49.13 50.19 48.45 48.65 67,370 -1.54(-3.07%)
Aug 08, 2007 50.33 50.57 49.25 50.19 87,509 -0.48(-0.95%)
Aug 07, 2007 48.00 51.01 48.00 50.67 96,021 +1.71(+3.48%)
Aug 06, 2007 49.86 49.86 46.55 48.97 135,675 -1.82(-3.59%)
Aug 03, 2007 50.30 51.54 50.21 50.79 55,225 -0.75(-1.46%)
Aug 02, 2007 52.39 52.63 51.17 51.54 78,478 -1.60(-3.01%)
Aug 01, 2007 53.61 53.94 52.70 53.14 57,924 -0.67(-1.25%)
Jul 31, 2007 53.86 54.17 53.56 53.81 39,861 -0.03(-0.05%)
Jul 30, 2007 53.95 54.48 53.05 53.84 45,156 -0.53(-0.97%)
Jul 27, 2007 52.98 54.37 52.98 54.37 69,135 +0.25(+0.46%)
Jul 26, 2007 54.95 54.99 52.94 54.12 95,191 -0.98(-1.78%)
Jul 25, 2007 54.70 55.23 54.48 55.10 24,187 +0.33(+0.60%)
Jul 24, 2007 54.45 54.98 54.24 54.77 23,045 -0.06(-0.11%)
Jul 23, 2007 55.37 55.37 54.59 54.83 38,512 -0.49(-0.89%)
Jul 20, 2007 55.04 55.39 54.82 55.32 18,270 -0.09(-0.16%)
Jul 19, 2007 55.73 55.99 55.05 55.41 39,654 -0.13(-0.23%)
Jul 18, 2007 56.31 56.36 55.21 55.54 36,332 -0.77(-1.36%)
Jul 17, 2007 55.87 56.39 55.68 56.30 18,892 +0.44(+0.79%)
Jul 16, 2007 55.81 56.11 55.62 55.86 18,685 -0.25(-0.45%)
Jul 13, 2007 55.44 56.34 55.44 56.11 18,477 +0.41(+0.74%)
Jul 12, 2007 54.99 55.91 54.99 55.70 13,494 +0.52(+0.94%)
Jul 11, 2007 55.25 55.35 54.91 55.18 12,041 +0.05(+0.09%)
Jul 10, 2007 54.67 55.15 54.67 55.13 15,778 +0.27(+0.49%)
Jul 09, 2007 54.19 55.16 53.86 54.86 17,128 +0.31(+0.57%)
Jul 06, 2007 55.17 55.52 54.53 54.55 20,761 -0.62(-1.12%)
Jul 05, 2007 55.34 55.34 54.89 55.17 14,532 +0.09(+0.16%)
Jul 03, 2007 54.70 55.09 54.54 55.08 12,975 +0.39(+0.72%)
Jul 02, 2007 53.89 54.96 53.74 54.69 20,865 +1.09(+2.03%)
Jun 29, 2007 53.66 54.04 53.60 53.60 25,744 -0.23(-0.43%)
Jun 28, 2007 53.34 54.02 53.34 53.83 11,730 +0.47(+0.88%)
Jun 27, 2007 52.74 53.48 52.60 53.36 12,560 +0.42(+0.80%)
Jun 26, 2007 53.21 53.21 52.79 52.93 12,145 -0.16(-0.31%)
Jun 25, 2007 53.62 53.69 52.94 53.10 26,886 -0.28(-0.52%)
Jun 22, 2007 53.85 53.85 53.37 53.38 19,723 -0.38(-0.70%)
Jun 21, 2007 53.41 54.23 53.41 53.75 31,764 +0.19(+0.36%)
Jun 20, 2007 54.02 54.10 53.52 53.56 36,124 -0.44(-0.82%)
Jun 19, 2007 53.48 54.07 53.48 54.00 40,069 +0.53(+0.99%)
Jun 18, 2007 53.95 54.20 52.92 53.47 71,004 +1.00(+1.91%)
Jun 15, 2007 51.86 52.68 51.86 52.47 32,699 +0.65(+1.25%)
Jun 14, 2007 51.64 51.87 51.39 51.83 43,183 +0.18(+0.35%)
Jun 13, 2007 50.72 51.79 50.09 51.64 87,405 +0.73(+1.44%)
Jun 12, 2007 50.49 51.14 50.16 50.91 61,765 +0.05(+0.09%)
Jun 11, 2007 51.69 51.82 50.37 50.86 87,405 -0.82(-1.58%)
Jun 08, 2007 51.62 51.69 51.21 51.68 15,778 -0.13(-0.24%)
Jun 07, 2007 52.65 52.65 51.30 51.81 33,010 -1.02(-1.93%)
Jun 06, 2007 52.67 52.83 52.43 52.83 19,515 +0.14(+0.27%)
Jun 05, 2007 53.43 53.46 52.50 52.68 61,349 -0.64(-1.19%)
Jun 04, 2007 53.51 53.53 53.18 53.32 17,439 -0.19(-0.36%)
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.