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, 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%)
May 02, 2005 46.91 46.97 46.23 46.24 16,920 -1.59(-3.32%)
Apr 29, 2005 47.47 48.16 47.47 47.83 17,543 +0.54(+1.14%)
Apr 28, 2005 47.67 47.67 47.02 47.29 26,989 -0.40(-0.83%)
Apr 27, 2005 48.52 48.84 47.67 47.68 42,872 -0.84(-1.73%)
Apr 26, 2005 50.14 50.14 47.88 48.52 47,024 -1.86(-3.69%)
Apr 25, 2005 49.47 50.43 49.47 50.38 10,692 +1.00(+2.03%)
Apr 22, 2005 48.99 49.66 48.84 49.38 15,986 +0.44(+0.91%)
Apr 21, 2005 48.21 48.99 48.21 48.94 11,730 +0.81(+1.68%)
Apr 20, 2005 47.64 48.36 47.64 48.13 19,411 +0.69(+1.46%)
Apr 19, 2005 47.30 47.94 47.30 47.43 9,965 +0.18(+0.39%)
Apr 18, 2005 47.26 47.30 46.91 47.25 12,768 -0.09(-0.18%)
Apr 15, 2005 47.40 47.54 47.30 47.34 13,910 -0.20(-0.43%)
Apr 14, 2005 47.93 47.95 47.54 47.54 8,615 -0.19(-0.40%)
Apr 13, 2005 48.05 48.05 47.60 47.73 4,775 -0.31(-0.64%)
Apr 12, 2005 48.12 48.21 48.04 48.04 12,145 -0.13(-0.26%)
Apr 11, 2005 48.26 48.64 48.12 48.17 11,314 -0.10(-0.20%)
Apr 08, 2005 48.71 48.71 48.17 48.26 9,861 -0.53(-1.09%)
Apr 07, 2005 48.71 49.32 48.70 48.79 9,135 +0.00(+0.00%)
Apr 06, 2005 48.28 48.79 48.28 48.79 12,249 +0.63(+1.30%)
Apr 05, 2005 48.17 48.47 48.17 48.17 14,221 -0.05(-0.10%)
Apr 04, 2005 48.46 48.65 48.21 48.21 15,155 -0.17(-0.36%)
Apr 01, 2005 47.11 48.49 47.11 48.39 43,495 +1.34(+2.85%)
Mar 31, 2005 46.32 47.35 46.32 47.05 44,429 +0.80(+1.73%)
Mar 30, 2005 46.24 46.32 45.90 46.25 23,148 +0.00(+0.00%)
Mar 29, 2005 46.72 46.72 46.19 46.25 16,297 -0.45(-0.97%)
Mar 28, 2005 47.25 47.31 46.58 46.70 25,225 -0.44(-0.94%)
Mar 24, 2005 46.72 47.32 46.72 47.15 25,640 +0.47(+1.01%)
Mar 23, 2005 48.69 48.69 46.53 46.67 53,875 -2.21(-4.51%)
Mar 22, 2005 49.56 49.56 48.88 48.88 15,052 -0.68(-1.38%)
Mar 21, 2005 49.98 49.98 49.54 49.56 10,692 -0.41(-0.83%)
Mar 18, 2005 50.09 50.09 49.85 49.98 8,823 -0.12(-0.23%)
Mar 17, 2005 49.95 50.17 49.94 50.09 11,834 +0.05(+0.10%)
Mar 16, 2005 50.14 50.14 49.74 50.04 27,197 -0.43(-0.86%)
Mar 15, 2005 50.24 50.60 50.24 50.48 12,249 +0.11(+0.21%)
Mar 14, 2005 50.81 50.82 50.29 50.37 29,688 -0.39(-0.78%)
Mar 11, 2005 50.92 51.01 50.69 50.77 27,612 -0.25(-0.49%)
Mar 10, 2005 51.68 51.83 50.67 51.02 28,131 -0.42(-0.82%)
Mar 09, 2005 52.14 52.14 51.36 51.44 28,131 -0.62(-1.18%)
Mar 08, 2005 51.43 52.13 51.43 52.06 15,155 +0.63(+1.22%)
Mar 07, 2005 51.35 51.59 51.20 51.43 12,145 +0.10(+0.19%)
Mar 04, 2005 51.10 51.49 51.10 51.34 15,571 +0.13(+0.26%)
Mar 03, 2005 50.59 51.22 50.59 51.20 23,045 +0.60(+1.18%)
Mar 02, 2005 50.57 50.81 50.43 50.60 32,491 +0.02(+0.04%)
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.