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, 2010 51.08 51.87 50.91 51.08 103 -0.57(-1.11%)
Aug 30, 2010 52.05 52.26 51.64 51.65 169,066 -0.27(-0.51%)
Aug 27, 2010 51.91 52.08 51.14 51.91 56,161 +0.69(+1.35%)
Aug 26, 2010 51.01 51.35 50.94 51.22 60,936 +0.19(+0.38%)
Aug 25, 2010 50.45 51.16 50.31 51.03 112,577 +0.47(+0.93%)
Aug 24, 2010 50.19 50.80 50.19 50.56 18,502 -0.14(-0.29%)
Aug 23, 2010 51.10 51.10 50.70 50.70 23,236 +0.18(+0.36%)
Aug 20, 2010 50.10 50.57 49.86 50.52 21,429 +0.17(+0.34%)
Aug 19, 2010 50.73 51.13 50.28 50.34 33,772 -0.83(-1.62%)
Aug 18, 2010 51.51 51.51 50.51 51.17 46,895 -0.70(-1.36%)
Aug 17, 2010 52.14 52.26 51.82 51.88 23,296 +0.36(+0.69%)
Aug 16, 2010 51.72 52.14 51.35 51.52 31,839 -0.14(-0.28%)
Aug 13, 2010 51.66 51.78 50.94 51.66 31,767 +0.87(+1.71%)
Aug 12, 2010 50.16 50.98 50.16 50.80 32,788 -0.30(-0.58%)
Aug 11, 2010 51.01 51.23 50.79 51.09 42,152 -1.21(-2.32%)
Aug 10, 2010 52.55 52.55 52.02 52.31 37,965 -0.51(-0.97%)
Aug 09, 2010 53.17 53.17 52.28 52.82 98,410 +0.47(+0.90%)
Aug 06, 2010 52.35 52.66 51.88 52.35 30,882 -0.34(-0.64%)
Aug 05, 2010 52.40 52.89 52.31 52.68 34,462 +0.21(+0.40%)
Aug 04, 2010 51.65 52.54 51.65 52.47 53,900 +0.68(+1.32%)
Aug 03, 2010 53.95 53.95 51.42 51.79 123,940 -1.65(-3.08%)
Aug 02, 2010 52.02 53.44 52.02 53.44 84,505 +1.56(+3.01%)
Jul 30, 2010 51.88 52.32 46.99 51.88 132,575 +0.77(+1.51%)
Jul 29, 2010 53.52 53.52 50.82 51.10 264,461 -2.48(-4.62%)
Jul 28, 2010 53.52 53.86 53.31 53.58 81,679 -0.38(-0.70%)
Jul 27, 2010 55.40 55.40 53.39 53.96 96,559 -1.33(-2.40%)
Jul 26, 2010 54.33 55.67 54.23 55.29 60,951 +1.09(+2.01%)
Jul 23, 2010 53.72 54.73 53.44 54.20 51,158 +0.25(+0.46%)
Jul 22, 2010 54.35 54.35 53.79 53.95 43,540 -0.01(-0.02%)
Jul 21, 2010 54.43 54.43 53.51 53.96 31,994 -0.04(-0.07%)
Jul 20, 2010 53.00 54.05 52.83 53.99 26,692 +0.87(+1.63%)
Jul 19, 2010 52.98 53.46 52.60 53.13 40,347 +0.42(+0.80%)
Jul 16, 2010 52.70 52.73 52.02 52.70 24,547 +0.09(+0.16%)
Jul 15, 2010 52.55 52.68 51.91 52.62 35,920 +0.32(+0.61%)
Jul 14, 2010 51.79 52.77 51.70 52.30 35,759 +0.00(+0.00%)
Jul 13, 2010 52.16 52.36 51.65 52.30 33,494 +0.79(+1.53%)
Jul 12, 2010 51.12 51.77 51.12 51.51 33,854 -0.03(-0.06%)
Jul 09, 2010 51.54 51.79 51.32 51.54 42,472 +0.30(+0.58%)
Jul 08, 2010 50.61 51.39 50.59 51.24 43,927 +0.68(+1.35%)
Jul 07, 2010 49.44 50.56 49.27 50.56 25,909 +1.19(+2.42%)
Jul 06, 2010 49.78 49.92 49.10 49.36 36,873 +0.45(+0.93%)
Jul 02, 2010 48.91 49.52 48.70 48.91 28,541 +0.56(+1.16%)
Jul 01, 2010 49.39 49.39 47.74 48.35 70,502 -0.78(-1.59%)
Jun 30, 2010 49.05 49.72 48.81 49.13 45,556 +0.12(+0.24%)
Jun 29, 2010 48.83 49.32 48.78 49.01 61,245 -0.05(-0.10%)
Jun 25, 2010 49.06 49.40 48.28 49.06 48,721 +0.64(+1.31%)
Jun 24, 2010 48.20 48.66 48.02 48.43 34,781 -0.07(-0.14%)
Jun 23, 2010 48.95 48.95 48.00 48.49 41,903 -0.17(-0.36%)
Jun 22, 2010 49.69 49.69 48.59 48.67 58,475 -0.66(-1.35%)
Jun 21, 2010 50.09 50.14 49.28 49.33 39,678 +0.06(+0.12%)
Jun 18, 2010 49.27 49.58 48.87 49.27 37,679 -0.03(-0.06%)
Jun 17, 2010 49.68 49.76 49.13 49.30 24,677 -0.32(-0.64%)
Jun 16, 2010 49.59 50.13 49.59 49.62 29,590 -0.35(-0.69%)
Jun 15, 2010 48.80 50.09 48.68 49.97 44,609 +0.93(+1.91%)
Jun 14, 2010 48.26 49.30 48.19 49.03 52,089 +0.87(+1.80%)
Jun 11, 2010 47.49 48.23 47.49 48.17 48,875 +0.14(+0.30%)
Jun 10, 2010 48.46 48.46 47.74 48.02 30,522 +0.73(+1.55%)
Jun 09, 2010 47.12 47.82 46.77 47.29 48,143 +0.50(+1.07%)
Jun 08, 2010 46.19 46.94 45.86 46.79 56,847 +0.75(+1.63%)
Jun 07, 2010 46.00 47.03 45.60 46.04 47,013 -0.49(-1.06%)
Jun 04, 2010 46.53 47.19 46.14 46.53 29,465 -0.76(-1.61%)
Jun 03, 2010 46.85 47.30 46.57 47.29 36,336 +0.66(+1.40%)
Jun 02, 2010 45.42 46.68 44.96 46.63 26,950 +1.47(+3.26%)
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.