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 30, 2008 49.51 51.30 49.51 51.30 38,264 +1.62(+3.26%)
May 29, 2008 49.56 49.88 49.51 49.68 27,467 +0.00(+0.00%)
May 28, 2008 49.71 49.74 49.50 49.68 18,402 -0.22(-0.44%)
May 27, 2008 49.99 50.18 49.71 49.90 30,372 -0.11(-0.21%)
May 26, 2008 50.52 50.52 50.01 50.01 0 +0.00(+0.00%)
May 23, 2008 50.52 50.52 50.01 50.01 20,882 -0.54(-1.07%)
May 22, 2008 51.17 51.27 50.53 50.55 41,735 -0.64(-1.25%)
May 21, 2008 50.76 51.46 50.63 51.19 29,376 +0.39(+0.77%)
May 20, 2008 50.09 51.14 50.09 50.80 36,209 +0.61(+1.21%)
May 19, 2008 50.38 50.50 49.97 50.19 40,546 -0.03(-0.06%)
May 16, 2008 50.23 50.29 50.04 50.22 30,551 +0.13(+0.25%)
May 15, 2008 49.83 50.26 49.67 50.09 18,596 +0.23(+0.46%)
May 14, 2008 49.77 50.02 49.49 49.86 13,802 +0.06(+0.12%)
May 13, 2008 49.77 49.80 49.08 49.80 24,272 -0.14(-0.29%)
May 12, 2008 49.87 50.05 49.64 49.95 10,380 +0.10(+0.19%)
May 09, 2008 49.61 49.97 49.49 49.85 6,539 +0.24(+0.49%)
May 08, 2008 49.76 49.93 49.51 49.61 26,992 -0.34(-0.67%)
May 07, 2008 49.92 50.18 49.74 49.95 19,475 -0.02(-0.04%)
May 06, 2008 49.51 50.38 49.51 49.97 39,762 -0.09(-0.17%)
May 05, 2008 49.71 50.06 49.21 50.05 38,849 -0.05(-0.10%)
May 02, 2008 49.95 50.10 49.58 50.10 26,211 +0.49(+0.99%)
May 01, 2008 49.95 50.11 49.51 49.61 140,822 -0.39(-0.77%)
Apr 30, 2008 49.76 50.00 49.37 50.00 57,509 +0.34(+0.68%)
Apr 29, 2008 49.51 50.14 49.38 49.66 33,841 +0.07(+0.14%)
Apr 28, 2008 49.32 49.75 49.32 49.59 14,517 +0.42(+0.86%)
Apr 25, 2008 49.13 49.33 48.54 49.17 22,322 +0.04(+0.08%)
Apr 24, 2008 48.96 49.16 48.77 49.13 27,214 +0.00(+0.00%)
Apr 23, 2008 49.51 49.51 49.10 49.13 24,397 -0.07(-0.14%)
Apr 22, 2008 49.26 49.35 48.99 49.20 23,182 -0.16(-0.33%)
Apr 21, 2008 49.29 49.49 49.12 49.36 22,318 -0.03(-0.06%)
Apr 18, 2008 49.25 49.50 48.84 49.39 28,339 +0.15(+0.31%)
Apr 17, 2008 48.81 49.47 48.68 49.24 44,364 +0.20(+0.41%)
Apr 16, 2008 49.23 49.23 48.59 49.03 89,014 +0.13(+0.28%)
Apr 15, 2008 49.13 49.13 48.43 48.90 33,237 +0.07(+0.14%)
Apr 14, 2008 48.67 49.08 48.46 48.83 20,813 +0.36(+0.74%)
Apr 11, 2008 48.64 48.90 48.35 48.47 11,418 -0.43(-0.89%)
Apr 10, 2008 49.25 49.58 48.68 48.91 25,744 -0.46(-0.94%)
Apr 09, 2008 49.61 49.68 49.28 49.37 45,156 -0.32(-0.64%)
Apr 08, 2008 49.65 49.91 49.38 49.69 23,460 +0.12(+0.23%)
Apr 07, 2008 49.42 50.00 48.95 49.57 35,709 +0.53(+1.08%)
Apr 04, 2008 48.39 49.41 48.39 49.04 23,979 +0.66(+1.35%)
Apr 03, 2008 48.58 48.58 48.19 48.39 16,816 -0.10(-0.20%)
Apr 02, 2008 48.26 48.64 48.11 48.48 31,764 +0.08(+0.16%)
Apr 01, 2008 46.85 48.52 46.37 48.41 75,779 +1.56(+3.33%)
Mar 31, 2008 46.34 46.85 46.34 46.85 89,689 +0.33(+0.70%)
Mar 28, 2008 46.90 46.99 46.45 46.52 31,764 -0.11(-0.23%)
Mar 27, 2008 46.94 47.24 46.41 46.62 27,508 -0.25(-0.53%)
Mar 26, 2008 45.90 46.94 45.90 46.88 25,225 +1.07(+2.33%)
Mar 25, 2008 44.99 46.10 44.99 45.81 72,768 +0.53(+1.17%)
Mar 24, 2008 44.84 45.78 44.72 45.28 51,592 +0.40(+0.90%)
Mar 21, 2008 45.20 45.37 44.82 44.87 43,702 +0.00(+0.00%)
Mar 20, 2008 45.20 45.37 44.82 44.87 43,702 -0.04(-0.09%)
Mar 19, 2008 46.08 46.41 44.81 44.91 36,747 -0.96(-2.10%)
Mar 18, 2008 45.11 46.18 45.11 45.87 80,242 +0.85(+1.88%)
Mar 17, 2008 46.24 46.54 44.61 45.03 40,069 -1.70(-3.63%)
Mar 14, 2008 47.68 47.97 46.43 46.72 65,606 -0.96(-2.02%)
Mar 13, 2008 47.49 47.68 46.96 47.68 44,118 -0.07(-0.14%)
Mar 12, 2008 49.13 49.13 47.59 47.75 47,958 -0.43(-0.90%)
Mar 11, 2008 47.93 48.57 47.41 48.19 64,256 +0.79(+1.67%)
Mar 10, 2008 48.21 48.74 46.89 47.40 195,298 -1.56(-3.19%)
Mar 07, 2008 49.71 49.71 48.83 48.96 20,354 -0.54(-1.09%)
Mar 06, 2008 49.89 50.30 49.46 49.50 36,747 -0.65(-1.29%)
Mar 05, 2008 50.56 50.56 50.02 50.14 25,847 -0.09(-0.17%)
Mar 04, 2008 51.11 51.37 50.20 50.23 32,387 -0.45(-0.89%)
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.