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, 2008 39.50 40.78 39.50 40.33 50,365 +0.68(+1.72%)
Sep 29, 2008 41.94 41.96 39.21 39.65 62,935 -2.29(-5.47%)
Sep 26, 2008 41.43 42.11 41.00 41.94 0 -0.99(-2.31%)
Sep 25, 2008 41.37 43.03 41.37 42.94 26,277 +1.36(+3.27%)
Sep 24, 2008 43.11 43.11 41.53 41.58 28,162 -0.41(-0.99%)
Sep 23, 2008 43.34 43.52 41.69 41.99 27,979 -1.67(-3.82%)
Sep 22, 2008 43.02 43.94 43.02 43.66 52,854 +0.47(+1.09%)
Sep 19, 2008 39.01 43.46 39.01 43.19 0 +3.80(+9.65%)
Sep 18, 2008 39.40 40.78 37.69 39.39 77,413 -0.11(-0.28%)
Sep 17, 2008 40.89 41.90 38.63 39.50 137,974 -2.48(-5.90%)
Sep 16, 2008 42.39 42.39 39.88 41.97 109,765 -1.05(-2.44%)
Sep 15, 2008 43.66 44.22 42.76 43.02 42,273 -2.19(-4.84%)
Sep 12, 2008 44.38 45.28 44.04 45.21 28,668 +1.06(+2.40%)
Sep 11, 2008 44.79 44.81 43.83 44.15 36,234 -0.95(-2.11%)
Sep 10, 2008 45.09 45.76 44.56 45.10 43,567 +0.11(+0.24%)
Sep 09, 2008 46.59 46.91 45.00 45.00 37,535 -1.67(-3.57%)
Sep 08, 2008 47.23 47.73 46.33 46.66 27,691 -0.29(-0.62%)
Sep 05, 2008 47.15 47.30 46.29 46.95 0 -0.67(-1.42%)
Sep 04, 2008 48.04 48.04 47.08 47.63 33,263 -0.33(-0.68%)
Sep 03, 2008 48.17 48.42 47.69 47.95 23,167 -0.31(-0.64%)
Sep 02, 2008 49.07 49.07 48.14 48.26 11,855 -0.44(-0.91%)
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%)
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.