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 (%)
Oct 29, 2004 42.28 42.53 42.25 42.48 23,564 +0.27(+0.64%)
Oct 28, 2004 42.27 42.29 42.16 42.21 28,858 -0.86(-1.99%)
Oct 27, 2004 43.14 43.30 43.01 43.07 41,419 -0.12(-0.27%)
Oct 26, 2004 42.82 43.30 42.82 43.19 62,388 +0.46(+1.08%)
Oct 25, 2004 42.10 42.82 42.10 42.72 95,917 +0.72(+1.72%)
Oct 22, 2004 42.15 42.19 41.91 42.00 78,893 -0.10(-0.23%)
Oct 21, 2004 41.98 42.29 41.98 42.10 58,235 +0.19(+0.46%)
Oct 20, 2004 41.62 42.03 41.57 41.90 67,163 +0.31(+0.74%)
Oct 19, 2004 41.72 41.72 41.38 41.60 76,298 -0.14(-0.35%)
Oct 18, 2004 42.63 42.63 41.66 41.74 72,249 -0.89(-2.08%)
Oct 15, 2004 42.68 42.68 42.59 42.63 29,481 -0.09(-0.20%)
Oct 14, 2004 42.53 42.85 42.53 42.71 15,986 +0.40(+0.96%)
Oct 13, 2004 43.45 43.48 42.24 42.31 52,941 -0.95(-2.20%)
Oct 12, 2004 43.39 43.53 43.21 43.26 19,411 -0.19(-0.44%)
Oct 11, 2004 43.64 43.68 43.45 43.46 21,176 -0.19(-0.44%)
Oct 08, 2004 43.45 43.67 43.35 43.65 22,733 +0.30(+0.69%)
Oct 07, 2004 43.35 43.45 43.16 43.35 50,657 -0.33(-0.75%)
Oct 06, 2004 43.64 43.73 43.24 43.68 77,440 +0.04(+0.09%)
Oct 05, 2004 43.29 43.69 43.25 43.64 50,554 +0.49(+1.14%)
Oct 04, 2004 42.92 43.16 42.92 43.15 27,508 +0.25(+0.58%)
Oct 01, 2004 42.96 43.00 42.88 42.90 12,353 -0.12(-0.27%)
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%)
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.