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 (%)
May 31, 2007 53.45 53.66 53.03 53.45 79,723 +0.18(+0.34%)
May 30, 2007 53.40 53.50 53.04 53.26 28,858 -0.10(-0.18%)
May 29, 2007 52.46 53.55 52.26 53.36 72,145 +0.99(+1.89%)
May 25, 2007 52.41 52.76 51.85 52.37 46,194 -0.05(-0.09%)
May 24, 2007 54.59 54.92 52.11 52.41 132,354 -2.17(-3.97%)
May 23, 2007 55.22 55.22 54.56 54.58 37,162 -0.64(-1.15%)
May 22, 2007 54.84 55.46 54.75 55.22 36,021 +0.38(+0.69%)
May 21, 2007 54.43 54.84 54.01 54.84 24,083 +0.21(+0.39%)
May 18, 2007 54.77 54.77 54.41 54.63 44,533 -0.14(-0.26%)
May 17, 2007 54.91 54.99 54.72 54.77 51,176 -0.24(-0.44%)
May 16, 2007 56.02 56.02 54.72 55.02 75,779 -2.03(-3.56%)
May 15, 2007 57.68 57.94 57.05 57.05 20,449 -0.40(-0.69%)
May 14, 2007 56.85 57.95 56.84 57.44 31,349 +0.56(+0.98%)
May 11, 2007 56.42 57.12 56.42 56.88 29,688 +0.32(+0.56%)
May 10, 2007 56.40 56.71 56.12 56.57 41,522 +0.35(+0.62%)
May 09, 2007 55.43 56.26 55.36 56.22 45,571 +0.92(+1.65%)
May 08, 2007 54.69 55.42 54.69 55.30 51,592 +0.44(+0.81%)
May 07, 2007 54.15 55.59 54.15 54.86 47,128 +0.68(+1.26%)
May 04, 2007 54.77 54.77 53.56 54.18 67,474 -0.67(-1.23%)
May 03, 2007 55.31 55.44 54.62 54.85 57,405 -1.12(-2.00%)
May 02, 2007 55.65 56.23 55.64 55.97 33,425 +0.22(+0.40%)
May 01, 2007 55.99 56.16 55.63 55.75 66,851 -0.13(-0.22%)
Apr 30, 2007 56.82 56.82 55.55 55.87 82,215 -0.94(-1.66%)
Apr 27, 2007 56.76 57.80 54.73 56.82 84,395 -0.03(-0.05%)
Apr 26, 2007 56.40 56.98 56.22 56.85 66,125 +0.42(+0.75%)
Apr 25, 2007 56.18 57.12 56.10 56.42 49,723 +0.28(+0.50%)
Apr 24, 2007 55.80 56.18 55.71 56.14 28,131 +0.29(+0.52%)
Apr 23, 2007 55.24 55.89 55.24 55.85 17,231 +0.62(+1.12%)
Apr 20, 2007 55.01 55.32 54.72 55.24 34,567 +0.40(+0.74%)
Apr 19, 2007 55.10 55.10 54.65 54.83 42,560 -0.34(-0.61%)
Apr 18, 2007 55.10 55.25 54.91 55.17 24,083 -0.03(-0.05%)
Apr 17, 2007 55.20 55.32 55.01 55.20 44,844 -0.09(-0.16%)
Apr 16, 2007 54.77 55.36 54.52 55.29 37,993 +0.50(+0.91%)
Apr 13, 2007 54.08 54.92 53.98 54.78 23,252 +0.54(+0.99%)
Apr 12, 2007 54.28 54.89 53.81 54.24 38,097 +0.06(+0.11%)
Apr 11, 2007 53.76 54.49 53.76 54.19 40,692 +0.47(+0.88%)
Apr 10, 2007 53.32 53.94 53.32 53.72 16,401 +0.43(+0.81%)
Apr 09, 2007 53.15 53.53 52.93 53.28 21,799 +0.23(+0.44%)
Apr 05, 2007 52.69 53.22 52.69 53.05 24,913 +0.46(+0.88%)
Apr 04, 2007 52.35 52.69 52.15 52.59 25,744 +0.18(+0.35%)
Apr 03, 2007 52.17 52.94 52.17 52.40 81,280 +0.25(+0.48%)
Apr 02, 2007 52.04 52.33 52.04 52.15 50,450 +0.13(+0.24%)
Mar 30, 2007 51.89 52.30 51.88 52.03 252,977 +0.12(+0.22%)
Mar 29, 2007 51.88 52.14 51.78 51.91 94,983 +0.08(+0.15%)
Mar 28, 2007 51.89 51.96 51.75 51.84 82,215 -0.03(-0.06%)
Mar 27, 2007 51.83 51.88 51.63 51.87 26,782 +0.03(+0.06%)
Mar 26, 2007 51.83 51.87 51.76 51.84 57,716 +0.04(+0.07%)
Mar 23, 2007 51.88 51.88 51.63 51.80 42,768 -0.01(-0.02%)
Mar 22, 2007 51.54 52.05 51.50 51.81 83,876 +0.22(+0.43%)
Mar 21, 2007 51.58 51.59 51.50 51.59 25,744 +0.05(+0.09%)
Mar 20, 2007 51.39 51.54 51.39 51.54 12,872 +0.10(+0.19%)
Mar 19, 2007 51.01 51.62 51.01 51.44 31,661 +0.14(+0.28%)
Mar 16, 2007 51.30 51.35 51.23 51.30 17,751 +0.00(+0.00%)
Mar 15, 2007 51.08 51.37 51.08 51.30 31,038 +0.13(+0.26%)
Mar 14, 2007 51.07 51.22 50.97 51.16 26,574 +0.02(+0.04%)
Mar 13, 2007 50.87 51.21 50.86 51.14 33,841 +0.27(+0.53%)
Mar 12, 2007 50.41 50.94 50.33 50.87 24,498 +0.51(+1.01%)
Mar 09, 2007 50.32 50.66 50.29 50.36 18,581 +0.21(+0.42%)
Mar 08, 2007 50.11 50.20 50.01 50.15 36,540 -0.09(-0.17%)
Mar 07, 2007 50.18 50.33 50.10 50.24 13,287 +0.06(+0.12%)
Mar 06, 2007 49.58 50.27 49.46 50.18 40,692 +0.44(+0.89%)
Mar 05, 2007 50.17 50.18 49.74 49.74 25,432 -0.31(-0.62%)
Mar 02, 2007 49.99 50.81 49.53 50.04 31,661 +0.00(+0.00%)
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.