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, 2008 48.35 48.78 48.35 48.71 29,339 +0.08(+0.16%)
Aug 28, 2008 48.99 48.99 48.41 48.63 15,955 -0.02(-0.04%)
Aug 27, 2008 48.36 48.85 48.35 48.65 29,573 +0.38(+0.78%)
Aug 26, 2008 47.87 48.35 47.87 48.27 21,962 +0.31(+0.64%)
Aug 25, 2008 48.24 48.34 47.85 47.96 17,826 -0.38(-0.78%)
Aug 22, 2008 48.21 48.35 48.12 48.34 12,155 +0.09(+0.18%)
Aug 21, 2008 47.54 48.52 47.54 48.25 26,655 +0.25(+0.52%)
Aug 20, 2008 48.07 48.38 47.78 48.00 27,657 +0.09(+0.18%)
Aug 19, 2008 47.49 49.64 46.48 47.92 22,738 +0.06(+0.12%)
Aug 18, 2008 47.93 48.41 47.72 47.86 16,347 -0.22(-0.46%)
Aug 15, 2008 47.67 48.46 47.51 48.08 0 +0.13(+0.26%)
Aug 14, 2008 47.71 48.49 47.71 47.95 22,356 -0.45(-0.94%)
Aug 13, 2008 47.90 48.48 47.80 48.41 35,546 +0.51(+1.07%)
Aug 12, 2008 47.70 48.07 47.44 47.90 36,608 -0.07(-0.14%)
Aug 11, 2008 47.46 48.07 47.46 47.96 29,614 +0.66(+1.38%)
Aug 08, 2008 47.59 47.91 47.25 47.31 44,155 -0.38(-0.79%)
Aug 07, 2008 47.68 47.83 47.37 47.68 140,974 +0.10(+0.20%)
Aug 06, 2008 47.75 48.11 47.51 47.59 34,942 +0.09(+0.18%)
Aug 05, 2008 47.68 48.16 47.20 47.50 38,182 -0.07(-0.14%)
Aug 04, 2008 48.74 48.74 47.54 47.57 74,972 -1.94(-3.91%)
Aug 01, 2008 50.00 50.24 49.43 49.51 31,115 -0.13(-0.27%)
Jul 31, 2008 49.42 49.97 49.09 49.64 76,154 +0.51(+1.04%)
Jul 30, 2008 46.68 49.29 46.68 49.13 187,003 +2.77(+5.99%)
Jul 29, 2008 46.36 46.59 45.67 46.36 51,838 +0.76(+1.67%)
Jul 28, 2008 45.29 45.79 45.29 45.59 14,902 +0.12(+0.25%)
Jul 25, 2008 45.64 46.40 45.30 45.48 23,975 -0.23(-0.51%)
Jul 24, 2008 46.12 46.53 45.54 45.71 29,364 -0.41(-0.90%)
Jul 23, 2008 46.96 47.01 45.18 46.12 30,365 -0.74(-1.58%)
Jul 22, 2008 46.94 47.13 46.60 46.87 36,381 +0.02(+0.04%)
Jul 21, 2008 46.10 46.99 45.76 46.85 43,017 +1.21(+2.66%)
Jul 18, 2008 46.01 46.01 45.28 45.63 15,613 +0.04(+0.08%)
Jul 17, 2008 45.52 46.19 45.40 45.59 26,537 +0.16(+0.36%)
Jul 16, 2008 46.10 46.23 45.14 45.43 34,265 -0.77(-1.67%)
Jul 15, 2008 46.82 47.20 46.10 46.20 32,191 -1.07(-2.26%)
Jul 14, 2008 47.43 47.66 47.24 47.27 16,937 -0.07(-0.14%)
Jul 11, 2008 47.80 47.89 46.95 47.34 20,240 -0.41(-0.87%)
Jul 10, 2008 47.38 47.83 46.62 47.75 27,649 +0.65(+1.37%)
Jul 09, 2008 46.69 47.52 46.69 47.11 23,163 +0.51(+1.10%)
Jul 08, 2008 47.25 47.29 45.77 46.60 49,010 -0.66(-1.39%)
Jul 07, 2008 47.20 48.33 47.20 47.25 32,493 -0.75(-1.57%)
Jul 04, 2008 49.51 49.51 46.07 48.00 64,741 +0.00(+0.00%)
Jul 03, 2008 49.51 49.51 46.07 48.00 64,741 -0.85(-1.74%)
Jul 02, 2008 48.51 48.92 48.16 48.85 39,704 +0.43(+0.90%)
Jul 01, 2008 49.27 49.28 47.88 48.42 120,399 -0.86(-1.74%)
Jun 30, 2008 48.70 49.39 48.70 49.27 14,418 +0.14(+0.29%)
Jun 27, 2008 49.42 49.51 48.73 49.13 58,080 -0.48(-0.97%)
Jun 26, 2008 50.57 50.69 49.58 49.61 20,737 -0.75(-1.49%)
Jun 25, 2008 50.39 50.62 50.02 50.36 28,025 +0.10(+0.19%)
Jun 24, 2008 50.59 50.60 50.13 50.27 25,399 -0.33(-0.65%)
Jun 23, 2008 49.95 50.60 49.62 50.59 38,846 +0.89(+1.78%)
Jun 20, 2008 49.82 50.22 49.51 49.71 42,458 -0.21(-0.42%)
Jun 19, 2008 50.56 50.56 49.71 49.92 27,724 -0.72(-1.43%)
Jun 18, 2008 51.25 51.25 50.11 50.64 48,708 -0.70(-1.37%)
Jun 17, 2008 51.01 51.73 50.90 51.35 43,498 +0.43(+0.85%)
Jun 16, 2008 50.54 51.03 50.33 50.91 19,634 +0.34(+0.67%)
Jun 13, 2008 50.52 50.65 50.21 50.57 20,969 +0.00(+0.00%)
Jun 12, 2008 50.38 50.73 49.50 50.57 38,926 +0.10(+0.19%)
Jun 11, 2008 50.99 50.99 50.29 50.48 21,493 +0.34(+0.67%)
Jun 10, 2008 49.85 50.62 49.66 50.14 87,382 -0.28(-0.55%)
Jun 09, 2008 50.19 50.63 50.17 50.42 17,949 +0.00(+0.00%)
Jun 06, 2008 50.57 50.70 50.27 50.42 16,829 -0.39(-0.78%)
Jun 05, 2008 50.19 50.84 50.19 50.82 36,272 +0.24(+0.48%)
Jun 04, 2008 50.52 50.58 50.09 50.57 32,483 +0.13(+0.27%)
Jun 03, 2008 50.41 50.62 50.31 50.44 56,637 +0.03(+0.06%)
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.