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 (%)
Jul 29, 2005 53.46 53.62 53.19 53.42 19,100 +0.17(+0.33%)
Jul 28, 2005 52.84 53.45 52.64 53.24 18,270 +0.50(+0.95%)
Jul 27, 2005 52.48 52.74 52.32 52.74 9,238 +0.14(+0.27%)
Jul 26, 2005 52.54 52.60 52.42 52.60 6,332 +0.06(+0.11%)
Jul 25, 2005 52.02 52.55 51.92 52.54 12,560 +0.34(+0.65%)
Jul 22, 2005 51.83 52.37 51.81 52.20 23,148 +0.61(+1.18%)
Jul 21, 2005 51.44 51.61 51.30 51.60 12,872 +0.16(+0.32%)
Jul 20, 2005 51.06 51.54 50.93 51.43 20,034 +0.38(+0.74%)
Jul 19, 2005 51.18 51.40 50.91 51.06 22,941 -0.13(-0.24%)
Jul 18, 2005 50.92 51.19 50.85 51.18 16,090 +0.32(+0.63%)
Jul 15, 2005 50.67 51.20 50.67 50.86 6,851 +0.34(+0.67%)
Jul 14, 2005 51.06 51.06 50.53 50.53 5,294 -0.63(-1.22%)
Jul 13, 2005 51.44 51.44 50.70 51.15 15,052 -0.08(-0.15%)
Jul 12, 2005 49.85 51.35 49.84 51.23 31,453 +1.62(+3.26%)
Jul 11, 2005 49.42 49.61 49.39 49.61 12,041 +0.19(+0.39%)
Jul 08, 2005 49.23 49.59 49.07 49.42 17,439 +0.41(+0.85%)
Jul 07, 2005 49.04 49.13 48.28 49.00 19,827 -0.04(-0.08%)
Jul 06, 2005 49.20 49.41 49.04 49.04 5,190 -0.04(-0.08%)
Jul 05, 2005 48.83 49.32 48.83 49.08 18,477 +0.24(+0.49%)
Jul 01, 2005 48.72 48.84 48.72 48.84 6,955 +0.17(+0.36%)
Jun 30, 2005 48.84 48.89 48.67 48.67 2,076 -0.13(-0.26%)
Jun 29, 2005 48.55 48.79 48.41 48.79 12,456 +0.29(+0.60%)
Jun 28, 2005 48.46 48.79 48.46 48.50 17,439 +0.10(+0.20%)
Jun 27, 2005 48.07 48.59 48.07 48.41 21,591 +0.19(+0.40%)
Jun 24, 2005 48.26 48.26 47.93 48.21 7,993 -0.05(-0.10%)
Jun 23, 2005 48.46 48.46 47.93 48.26 15,052 -0.19(-0.40%)
Jun 22, 2005 48.53 48.65 48.17 48.46 14,325 +0.01(+0.02%)
Jun 21, 2005 49.12 49.20 48.44 48.45 11,730 -0.73(-1.49%)
Jun 20, 2005 48.99 49.32 48.99 49.18 8,408 +0.20(+0.41%)
Jun 17, 2005 49.08 49.16 48.98 48.98 6,124 -0.14(-0.29%)
Jun 16, 2005 48.99 49.21 48.94 49.12 10,380 +0.13(+0.26%)
Jun 15, 2005 49.09 49.09 48.78 48.99 12,249 -0.09(-0.18%)
Jun 14, 2005 48.55 49.08 48.41 49.08 10,069 +0.53(+1.09%)
Jun 13, 2005 48.60 48.78 48.36 48.55 11,730 -0.24(-0.49%)
Jun 10, 2005 48.17 48.79 48.17 48.79 13,598 +0.57(+1.18%)
Jun 09, 2005 47.97 48.35 47.97 48.22 7,993 +0.20(+0.42%)
Jun 08, 2005 48.17 48.46 48.02 48.02 13,598 -0.17(-0.36%)
Jun 07, 2005 47.95 48.35 47.59 48.20 10,795 +0.22(+0.46%)
Jun 06, 2005 48.07 48.12 47.71 47.97 10,484 -0.10(-0.20%)
Jun 03, 2005 47.91 48.08 47.88 48.07 4,775 +0.23(+0.48%)
Jun 02, 2005 47.90 47.94 47.83 47.84 7,993 +0.06(+0.12%)
Jun 01, 2005 47.54 47.81 47.21 47.78 17,647 +0.37(+0.77%)
May 31, 2005 47.49 47.67 47.29 47.41 14,325 -0.03(-0.06%)
May 27, 2005 47.21 47.44 47.19 47.44 4,878 +0.19(+0.41%)
May 26, 2005 47.15 47.35 46.96 47.25 10,380 +0.19(+0.41%)
May 25, 2005 46.91 47.19 46.74 47.06 6,955 -0.03(-0.06%)
May 24, 2005 46.60 47.09 46.58 47.09 19,204 +0.33(+0.70%)
May 23, 2005 46.58 46.87 46.48 46.76 9,550 +0.23(+0.50%)
May 20, 2005 46.62 46.71 46.53 46.53 4,671 -0.17(-0.37%)
May 19, 2005 46.43 46.96 46.30 46.70 7,058 +0.17(+0.37%)
May 18, 2005 46.60 47.14 46.45 46.53 16,297 -0.03(-0.06%)
May 17, 2005 46.19 46.62 46.05 46.56 22,110 +0.29(+0.62%)
May 16, 2005 46.96 47.14 46.27 46.27 22,629 -0.50(-1.07%)
May 13, 2005 47.11 47.15 46.58 46.77 20,865 -0.29(-0.61%)
May 12, 2005 47.51 47.51 47.05 47.06 7,577 -0.39(-0.81%)
May 11, 2005 47.44 47.51 47.30 47.44 16,920 -0.14(-0.30%)
May 10, 2005 47.23 47.78 47.23 47.59 20,449 +0.35(+0.73%)
May 09, 2005 47.25 47.57 47.15 47.24 18,892 +0.04(+0.08%)
May 06, 2005 47.53 47.63 47.03 47.20 12,872 -0.32(-0.67%)
May 05, 2005 46.38 47.77 46.38 47.52 21,799 +1.29(+2.79%)
May 04, 2005 46.10 46.53 46.10 46.23 16,712 +0.15(+0.33%)
May 03, 2005 46.34 46.48 45.35 46.08 29,169 -0.16(-0.35%)
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.