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 28, 2007 47.29 47.93 47.29 47.78 31,972 +0.23(+0.49%)
Sep 27, 2007 47.53 47.68 47.06 47.55 64,152 +0.30(+0.63%)
Sep 26, 2007 47.75 48.17 47.24 47.25 35,813 -0.64(-1.33%)
Sep 25, 2007 47.25 48.50 47.25 47.89 47,024 -1.35(-2.74%)
Sep 24, 2007 49.64 49.73 49.24 49.24 19,619 -0.59(-1.18%)
Sep 21, 2007 49.65 49.85 49.36 49.82 19,204 +0.12(+0.23%)
Sep 20, 2007 49.85 50.08 49.69 49.71 14,948 -0.03(-0.06%)
Sep 19, 2007 49.64 49.94 49.47 49.74 20,969 +0.03(+0.06%)
Sep 18, 2007 49.76 49.76 49.20 49.71 26,989 +0.13(+0.27%)
Sep 17, 2007 49.84 50.09 49.51 49.57 35,813 -0.06(-0.12%)
Sep 14, 2007 49.42 49.90 49.36 49.63 15,986 +0.22(+0.45%)
Sep 13, 2007 49.98 49.98 49.40 49.41 12,353 -0.34(-0.68%)
Sep 12, 2007 49.90 50.30 49.72 49.75 14,325 -0.34(-0.67%)
Sep 11, 2007 50.65 50.86 50.08 50.08 20,969 -0.63(-1.24%)
Sep 10, 2007 50.74 50.88 50.25 50.71 20,865 -0.15(-0.30%)
Sep 07, 2007 50.83 50.93 50.46 50.86 36,021 -0.14(-0.28%)
Sep 06, 2007 50.97 51.32 50.81 51.01 43,079 +0.07(+0.13%)
Sep 05, 2007 50.91 51.09 50.83 50.94 18,581 +0.13(+0.27%)
Sep 04, 2007 50.33 51.02 50.31 50.81 37,681 +0.62(+1.23%)
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%)
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.