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 (%)
Nov 30, 2004 45.98 46.02 45.52 45.90 41,211 -0.13(-0.27%)
Nov 29, 2004 45.79 46.13 45.70 46.03 26,159 +0.24(+0.53%)
Nov 26, 2004 45.52 45.79 45.52 45.79 11,834 +0.23(+0.51%)
Nov 24, 2004 45.76 45.84 45.31 45.56 26,470 -0.18(-0.40%)
Nov 23, 2004 45.32 45.74 45.26 45.74 79,308 +0.44(+0.98%)
Nov 22, 2004 45.08 45.37 45.04 45.30 24,290 +0.02(+0.04%)
Nov 19, 2004 45.04 45.44 45.04 45.28 24,187 +0.19(+0.43%)
Nov 18, 2004 44.94 45.28 44.88 45.08 24,602 +0.28(+0.62%)
Nov 17, 2004 44.38 44.86 44.38 44.80 30,726 +0.40(+0.91%)
Nov 16, 2004 44.09 44.52 44.05 44.40 27,405 +0.34(+0.77%)
Nov 15, 2004 44.02 44.11 43.95 44.06 25,225 +0.09(+0.20%)
Nov 12, 2004 43.93 44.06 43.84 43.98 18,789 +0.14(+0.33%)
Nov 11, 2004 43.59 43.92 43.59 43.83 25,951 +0.37(+0.84%)
Nov 10, 2004 43.24 43.52 43.23 43.47 18,373 +0.22(+0.51%)
Nov 09, 2004 43.21 43.45 43.12 43.24 17,335 +0.13(+0.29%)
Nov 08, 2004 43.06 43.23 43.06 43.12 10,276 +0.06(+0.13%)
Nov 05, 2004 43.11 43.24 43.01 43.06 19,515 -0.07(-0.16%)
Nov 04, 2004 42.77 43.14 42.77 43.13 29,273 +0.16(+0.38%)
Nov 03, 2004 42.87 43.03 42.77 42.96 19,723 +0.20(+0.47%)
Nov 02, 2004 42.69 43.01 42.69 42.76 19,100 +0.04(+0.09%)
Nov 01, 2004 42.67 42.94 42.62 42.72 29,585 +0.24(+0.57%)
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%)
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.