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 (%)
Sep 30, 2004 43.00 43.03 42.87 43.01 29,481 +0.04(+0.09%)
Sep 29, 2004 42.87 42.97 42.76 42.97 48,685 +0.13(+0.29%)
Sep 28, 2004 42.53 42.91 42.50 42.85 96,644 +0.13(+0.29%)
Sep 27, 2004 42.72 42.82 42.53 42.72 27,820 -0.11(-0.25%)
Sep 24, 2004 42.74 42.96 42.73 42.83 21,384 +0.01(+0.02%)
Sep 23, 2004 42.82 42.82 42.73 42.82 14,636 +0.04(+0.09%)
Sep 22, 2004 42.82 42.87 42.68 42.78 32,076 -0.04(-0.09%)
Sep 21, 2004 42.40 42.96 42.40 42.82 27,924 +0.24(+0.57%)
Sep 20, 2004 42.48 42.72 42.40 42.58 20,449 +0.13(+0.30%)
Sep 17, 2004 42.10 42.46 42.10 42.45 10,588 +0.41(+0.99%)
Sep 16, 2004 42.07 42.25 42.02 42.04 13,183 -0.03(-0.07%)
Sep 15, 2004 42.19 42.24 41.92 42.07 9,757 -0.05(-0.11%)
Sep 14, 2004 42.05 42.16 41.91 42.12 13,287 +0.16(+0.39%)
Sep 13, 2004 42.05 42.13 41.74 41.95 16,816 +0.05(+0.12%)
Sep 10, 2004 41.62 42.15 41.62 41.90 29,792 +0.31(+0.74%)
Sep 09, 2004 41.62 41.70 41.32 41.60 19,930 -0.29(-0.69%)
Sep 08, 2004 42.25 42.26 41.85 41.89 28,754 -0.42(-1.00%)
Sep 07, 2004 42.29 42.56 42.19 42.31 11,626 -0.08(-0.18%)
Sep 03, 2004 42.29 42.39 42.19 42.39 23,771 +0.05(+0.11%)
Sep 02, 2004 42.13 42.34 41.88 42.34 14,636 +0.32(+0.76%)
Sep 01, 2004 41.81 42.08 41.74 42.02 22,733 +0.38(+0.90%)
Aug 31, 2004 41.66 41.90 41.64 41.64 22,110 +0.08(+0.19%)
Aug 30, 2004 41.33 41.66 41.28 41.57 24,290 +0.15(+0.37%)
Aug 27, 2004 41.19 41.41 41.12 41.41 24,187 +0.22(+0.54%)
Aug 26, 2004 41.28 41.40 41.06 41.19 23,045 -0.04(-0.09%)
Aug 25, 2004 41.18 41.48 41.18 41.23 28,858 -0.06(-0.14%)
Aug 24, 2004 41.46 41.46 41.16 41.29 33,010 -0.11(-0.26%)
Aug 23, 2004 41.57 41.59 41.18 41.39 31,972 +0.00(+0.00%)
Aug 20, 2004 40.99 41.39 40.94 41.39 17,024 +0.39(+0.94%)
Aug 19, 2004 41.03 41.03 40.86 41.01 22,318 +0.01(+0.02%)
Aug 18, 2004 41.13 41.13 40.84 41.00 29,065 -0.16(-0.40%)
Aug 17, 2004 41.42 41.57 41.12 41.16 14,013 -0.12(-0.28%)
Aug 16, 2004 40.84 41.55 40.84 41.28 21,695 +0.63(+1.54%)
Aug 13, 2004 40.48 40.97 40.48 40.65 15,052 +0.17(+0.43%)
Aug 12, 2004 40.98 41.14 40.48 40.48 20,242 -0.46(-1.13%)
Aug 11, 2004 41.25 41.33 40.65 40.94 18,477 -0.39(-0.93%)
Aug 10, 2004 41.09 41.63 41.09 41.33 7,993 +0.10(+0.23%)
Aug 09, 2004 41.13 41.50 41.02 41.23 20,449 +0.06(+0.14%)
Aug 06, 2004 41.33 41.63 41.13 41.17 15,986 -0.06(-0.14%)
Aug 05, 2004 41.75 41.95 41.23 41.23 15,363 -0.65(-1.54%)
Aug 04, 2004 42.10 42.10 41.47 41.88 20,969 -0.09(-0.21%)
Aug 03, 2004 41.81 42.05 41.80 41.96 11,003 +0.15(+0.37%)
Aug 02, 2004 41.71 41.92 41.57 41.81 25,640 -0.09(-0.21%)
Jul 30, 2004 42.00 42.10 41.66 41.90 24,290 +0.00(+0.00%)
Jul 29, 2004 41.42 41.97 41.42 41.90 29,169 -0.45(-1.07%)
Jul 28, 2004 42.19 42.36 42.10 42.35 52,837 +0.20(+0.48%)
Jul 27, 2004 41.60 42.18 41.59 42.15 34,879 +0.50(+1.20%)
Jul 26, 2004 41.95 42.06 41.45 41.64 23,148 -0.36(-0.85%)
Jul 23, 2004 42.24 42.24 41.81 42.00 21,176 -0.05(-0.11%)
Jul 22, 2004 42.53 42.53 42.02 42.05 14,844 -0.39(-0.91%)
Jul 21, 2004 42.72 42.72 42.30 42.43 20,865 -0.19(-0.45%)
Jul 20, 2004 42.42 42.66 42.19 42.63 13,391 +0.06(+0.14%)
Jul 19, 2004 42.48 42.65 42.27 42.57 15,882 +0.09(+0.20%)
Jul 16, 2004 42.39 42.61 42.25 42.48 49,412 +0.03(+0.07%)
Jul 15, 2004 42.72 42.89 42.44 42.45 37,889 -0.14(-0.34%)
Jul 14, 2004 42.23 42.66 42.23 42.60 13,391 +0.22(+0.52%)
Jul 13, 2004 42.89 42.96 42.35 42.38 61,246 -0.51(-1.19%)
Jul 12, 2004 43.09 43.16 42.82 42.89 38,097 +0.07(+0.16%)
Jul 09, 2004 42.77 42.87 42.63 42.82 9,861 -0.05(-0.11%)
Jul 08, 2004 42.82 43.06 42.81 42.87 42,976 -0.09(-0.20%)
Jul 07, 2004 42.88 43.05 42.71 42.95 27,924 +0.08(+0.18%)
Jul 06, 2004 42.10 43.05 42.10 42.88 32,076 +0.96(+2.30%)
Jul 02, 2004 41.81 42.02 41.62 41.91 12,768 +0.31(+0.74%)
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.