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 29, 2006 44.54 44.78 44.51 44.55 11,626 +0.01(+0.02%)
Sep 28, 2006 44.41 44.54 44.41 44.54 8,096 +0.04(+0.09%)
Sep 27, 2006 44.24 44.51 44.22 44.51 35,190 +0.27(+0.61%)
Sep 26, 2006 44.07 44.24 44.07 44.24 17,647 +0.06(+0.13%)
Sep 25, 2006 44.22 44.29 44.06 44.18 19,100 -0.09(-0.20%)
Sep 22, 2006 44.22 44.37 44.17 44.26 37,889 +0.05(+0.11%)
Sep 21, 2006 44.07 44.32 44.07 44.22 36,540 +0.13(+0.28%)
Sep 20, 2006 44.50 44.59 44.04 44.09 26,678 -0.40(-0.91%)
Sep 19, 2006 44.65 44.73 44.40 44.50 25,328 -0.19(-0.43%)
Sep 18, 2006 44.69 44.87 44.53 44.69 25,017 +0.02(+0.04%)
Sep 15, 2006 44.75 44.84 44.51 44.67 26,989 -0.09(-0.19%)
Sep 14, 2006 44.65 44.89 44.60 44.76 18,581 +0.02(+0.04%)
Sep 13, 2006 44.41 44.74 44.22 44.74 22,214 +0.27(+0.61%)
Sep 12, 2006 44.65 44.65 44.22 44.47 20,346 -0.09(-0.19%)
Sep 11, 2006 44.75 44.84 44.49 44.55 29,688 -0.29(-0.64%)
Sep 08, 2006 44.89 44.89 44.76 44.84 24,913 +0.04(+0.09%)
Sep 07, 2006 44.79 44.96 44.51 44.80 62,388 +0.01(+0.02%)
Sep 06, 2006 44.65 44.97 44.41 44.79 47,543 +0.10(+0.22%)
Sep 05, 2006 45.25 45.28 44.54 44.70 20,761 -0.55(-1.21%)
Sep 01, 2006 45.30 45.36 45.18 45.25 26,055 +0.02(+0.04%)
Aug 31, 2006 45.18 45.32 45.08 45.23 50,242 +0.21(+0.47%)
Aug 30, 2006 44.43 45.06 44.35 45.02 64,671 +0.56(+1.26%)
Aug 29, 2006 44.41 44.49 44.23 44.46 29,377 +0.05(+0.11%)
Aug 28, 2006 44.04 44.41 44.02 44.41 22,007 +0.22(+0.50%)
Aug 25, 2006 43.64 44.26 43.64 44.19 62,907 +0.54(+1.24%)
Aug 24, 2006 44.30 44.33 43.54 43.65 24,187 -0.64(-1.44%)
Aug 23, 2006 44.75 44.75 44.17 44.28 39,861 -0.46(-1.03%)
Aug 22, 2006 44.89 45.17 44.68 44.75 23,564 -0.20(-0.45%)
Aug 21, 2006 44.52 45.13 44.52 44.95 24,809 +0.49(+1.11%)
Aug 18, 2006 44.84 44.99 44.46 44.46 21,384 -0.24(-0.54%)
Aug 17, 2006 44.55 45.18 44.55 44.70 35,605 +0.27(+0.61%)
Aug 16, 2006 43.80 44.47 43.80 44.43 35,709 +0.63(+1.43%)
Aug 15, 2006 43.69 44.13 43.54 43.80 28,235 +0.31(+0.71%)
Aug 14, 2006 43.74 43.92 43.40 43.49 22,526 -0.25(-0.57%)
Aug 11, 2006 44.02 44.18 43.64 43.74 18,477 -0.31(-0.70%)
Aug 10, 2006 44.41 44.49 43.98 44.05 14,636 -0.29(-0.65%)
Aug 09, 2006 44.41 44.66 44.23 44.34 28,650 +0.08(+0.17%)
Aug 08, 2006 44.29 44.79 44.25 44.26 24,394 -0.03(-0.07%)
Aug 07, 2006 44.47 44.65 44.27 44.29 18,685 -0.22(-0.50%)
Aug 04, 2006 44.32 44.52 44.31 44.52 27,093 +0.27(+0.61%)
Aug 03, 2006 43.59 44.26 43.59 44.25 45,986 +0.41(+0.94%)
Aug 02, 2006 43.75 44.04 43.62 43.83 57,509 -0.82(-1.83%)
Aug 01, 2006 44.31 44.78 44.22 44.65 65,606 +0.14(+0.32%)
Jul 31, 2006 44.20 44.60 43.83 44.51 54,187 +1.75(+4.10%)
Jul 28, 2006 42.60 42.87 42.50 42.75 22,110 +0.17(+0.41%)
Jul 27, 2006 43.05 43.11 42.47 42.58 25,328 -0.23(-0.54%)
Jul 26, 2006 42.86 42.92 42.61 42.81 98,305 -0.05(-0.11%)
Jul 25, 2006 42.39 42.88 42.39 42.86 33,322 +0.42(+1.00%)
Jul 24, 2006 42.10 42.78 42.10 42.43 40,899 +0.31(+0.73%)
Jul 21, 2006 42.29 42.39 42.13 42.13 21,176 -0.07(-0.16%)
Jul 20, 2006 41.95 42.37 41.95 42.19 15,571 +0.39(+0.94%)
Jul 19, 2006 41.42 41.80 41.42 41.80 18,685 +0.53(+1.28%)
Jul 18, 2006 41.07 41.27 40.90 41.27 44,844 +0.13(+0.33%)
Jul 17, 2006 41.04 41.25 40.95 41.13 38,512 +0.12(+0.28%)
Jul 14, 2006 40.84 41.03 40.75 41.02 21,799 +0.30(+0.73%)
Jul 13, 2006 40.78 40.78 40.61 40.72 11,418 -0.06(-0.14%)
Jul 12, 2006 40.79 40.80 40.52 40.78 15,571 +0.18(+0.45%)
Jul 11, 2006 40.27 40.74 40.17 40.59 21,072 +0.52(+1.30%)
Jul 10, 2006 39.68 40.12 39.60 40.07 23,356 +0.39(+1.00%)
Jul 07, 2006 39.64 39.76 39.64 39.68 15,259 +0.03(+0.07%)
Jul 06, 2006 39.96 39.98 39.57 39.65 19,827 -0.28(-0.70%)
Jul 05, 2006 39.74 39.97 39.69 39.93 11,730 +0.05(+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.