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 (%)
Apr 30, 2004 42.58 42.77 42.05 42.24 83,045 -0.71(-1.66%)
Apr 29, 2004 43.69 43.83 42.77 42.95 55,432 -0.77(-1.76%)
Apr 28, 2004 44.24 44.29 43.64 43.73 30,934 -0.51(-1.15%)
Apr 27, 2004 44.89 44.89 43.37 44.24 78,893 -0.66(-1.46%)
Apr 26, 2004 44.81 45.16 44.80 44.89 13,391 +0.01(+0.02%)
Apr 23, 2004 45.36 45.47 44.51 44.88 45,778 -0.01(-0.02%)
Apr 22, 2004 44.71 44.97 44.55 44.89 31,453 +0.18(+0.41%)
Apr 21, 2004 44.94 44.94 44.70 44.71 20,553 -0.37(-0.81%)
Apr 20, 2004 45.26 45.26 45.03 45.07 14,636 -0.18(-0.40%)
Apr 19, 2004 45.47 45.47 45.08 45.26 22,110 -0.16(-0.36%)
Apr 16, 2004 45.95 45.95 44.79 45.42 82,007 -0.67(-1.46%)
Apr 15, 2004 45.28 46.53 45.13 46.10 44,948 +0.82(+1.81%)
Apr 14, 2004 46.72 46.72 45.28 45.28 43,702 -1.66(-3.53%)
Apr 13, 2004 47.88 47.88 46.76 46.93 48,270 -0.94(-1.97%)
Apr 12, 2004 47.01 47.88 46.99 47.88 50,450 +0.72(+1.53%)
Apr 08, 2004 47.20 47.59 47.01 47.15 19,515 -0.14(-0.31%)
Apr 07, 2004 46.72 47.34 46.58 47.30 25,432 +0.42(+0.90%)
Apr 06, 2004 46.83 46.96 46.33 46.88 32,387 +0.04(+0.08%)
Apr 05, 2004 47.67 47.67 46.31 46.84 25,951 -0.82(-1.72%)
Apr 02, 2004 47.30 47.81 47.30 47.66 22,837 -0.08(-0.16%)
Apr 01, 2004 47.78 47.93 47.65 47.73 13,806 +0.07(+0.14%)
Mar 31, 2004 47.20 47.68 47.20 47.67 38,927 +0.56(+1.19%)
Mar 30, 2004 46.48 47.11 46.29 47.11 33,322 +0.72(+1.56%)
Mar 29, 2004 45.81 46.38 45.75 46.38 35,813 +0.58(+1.26%)
Mar 26, 2004 46.10 46.19 45.66 45.81 33,218 -0.15(-0.34%)
Mar 25, 2004 46.53 46.71 45.96 45.96 27,093 -0.61(-1.30%)
Mar 24, 2004 46.77 46.95 46.55 46.57 34,463 -0.13(-0.27%)
Mar 23, 2004 46.97 47.10 46.69 46.69 32,699 -0.13(-0.29%)
Mar 22, 2004 47.15 47.18 46.82 46.83 21,799 -0.25(-0.53%)
Mar 19, 2004 46.87 47.08 46.86 47.08 13,183 +0.30(+0.64%)
Mar 18, 2004 46.96 47.14 46.62 46.78 45,986 -0.12(-0.25%)
Mar 17, 2004 46.82 47.07 46.82 46.89 15,259 -0.02(-0.04%)
Mar 16, 2004 46.87 47.00 46.58 46.91 41,522 +0.19(+0.41%)
Mar 15, 2004 47.20 47.20 46.72 46.72 41,107 -0.48(-1.02%)
Mar 12, 2004 46.75 47.26 46.75 47.20 54,706 +0.45(+0.97%)
Mar 11, 2004 46.77 46.82 46.59 46.75 32,491 -0.16(-0.35%)
Mar 10, 2004 46.82 46.92 46.78 46.91 30,726 +0.14(+0.31%)
Mar 09, 2004 47.11 47.15 46.48 46.77 29,065 -0.22(-0.47%)
Mar 08, 2004 46.58 46.99 46.58 46.99 32,803 +0.46(+0.99%)
Mar 05, 2004 46.22 46.86 46.03 46.53 62,699 +0.40(+0.88%)
Mar 04, 2004 46.14 46.29 45.95 46.12 31,868 +0.17(+0.38%)
Mar 03, 2004 45.95 46.04 45.81 45.95 25,328 +0.24(+0.53%)
Mar 02, 2004 45.76 45.82 45.69 45.71 31,868 -0.07(-0.15%)
Mar 01, 2004 45.57 45.90 45.55 45.78 14,740 +0.17(+0.38%)
Feb 27, 2004 45.32 45.75 45.28 45.60 32,595 +0.18(+0.40%)
Feb 26, 2004 44.94 45.42 44.71 45.42 24,602 +0.63(+1.40%)
Feb 25, 2004 44.46 44.79 44.36 44.79 31,557 +0.17(+0.39%)
Feb 24, 2004 44.60 44.63 44.41 44.62 79,308 -0.05(-0.11%)
Feb 23, 2004 44.51 44.84 44.51 44.67 19,308 -0.03(-0.06%)
Feb 20, 2004 44.75 45.00 44.31 44.70 29,585 -0.19(-0.43%)
Feb 19, 2004 45.28 45.28 44.89 44.89 18,270 -0.19(-0.43%)
Feb 18, 2004 45.18 45.23 45.01 45.08 15,259 -0.13(-0.30%)
Feb 17, 2004 45.22 45.46 45.05 45.22 46,920 +0.00(+0.00%)
Feb 13, 2004 45.08 45.23 45.08 45.22 19,100 -0.01(-0.02%)
Feb 12, 2004 45.18 45.31 44.89 45.23 55,536 +0.13(+0.30%)
Feb 11, 2004 45.37 45.44 45.05 45.09 39,861 -0.28(-0.62%)
Feb 10, 2004 45.37 45.48 45.23 45.37 31,453 +0.14(+0.32%)
Feb 09, 2004 44.75 45.28 44.75 45.23 36,540 +0.43(+0.97%)
Feb 06, 2004 45.13 45.71 44.18 44.79 105,987 -0.19(-0.43%)
Feb 05, 2004 45.37 45.37 44.79 44.99 46,297 -0.30(-0.66%)
Feb 04, 2004 45.81 45.95 44.79 45.29 56,782 -0.42(-0.93%)
Feb 03, 2004 46.14 46.23 45.37 45.71 43,183 -0.63(-1.35%)
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.