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 49.30 49.48 49.09 49.22 13,800 -0.03(-0.06%)
May 27, 2005 49.01 49.25 48.99 49.25 4,700 +0.20(+0.41%)
May 26, 2005 48.95 49.15 48.75 49.05 10,000 +0.20(+0.41%)
May 25, 2005 48.70 48.99 48.52 48.85 6,700 -0.03(-0.06%)
May 24, 2005 48.37 48.88 48.35 48.88 18,500 +0.34(+0.70%)
May 23, 2005 48.35 48.65 48.25 48.54 9,200 +0.24(+0.50%)
May 20, 2005 48.40 48.49 48.30 48.30 4,500 -0.18(-0.37%)
May 19, 2005 48.20 48.75 48.06 48.48 6,800 +0.18(+0.37%)
May 18, 2005 48.37 48.93 48.22 48.30 15,700 -0.03(-0.06%)
May 17, 2005 47.95 48.40 47.80 48.33 21,300 +0.30(+0.62%)
May 16, 2005 48.75 48.93 48.03 48.03 21,800 -0.52(-1.07%)
May 13, 2005 48.90 48.94 48.35 48.55 20,100 -0.30(-0.61%)
May 12, 2005 49.32 49.32 48.84 48.85 7,300 -0.40(-0.81%)
May 11, 2005 49.25 49.32 49.10 49.25 16,300 -0.15(-0.30%)
May 10, 2005 49.03 49.60 49.03 49.40 19,700 +0.36(+0.73%)
May 09, 2005 49.05 49.38 48.94 49.04 18,200 +0.04(+0.08%)
May 06, 2005 49.34 49.44 48.82 49.00 12,400 -0.33(-0.67%)
May 05, 2005 48.15 49.59 48.15 49.33 21,000 +1.34(+2.79%)
May 04, 2005 47.85 48.30 47.85 47.99 16,100 +0.16(+0.33%)
May 03, 2005 48.10 48.25 47.08 47.83 28,100 -0.17(-0.35%)
May 02, 2005 48.70 48.76 47.99 48.00 16,300 -1.65(-3.32%)
Apr 29, 2005 49.28 49.99 49.28 49.65 16,900 +0.56(+1.14%)
Apr 28, 2005 49.48 49.49 48.81 49.09 26,000 -0.41(-0.83%)
Apr 27, 2005 50.37 50.70 49.49 49.50 41,300 -0.87(-1.73%)
Apr 26, 2005 52.05 52.05 49.70 50.37 45,300 -1.93(-3.69%)
Apr 25, 2005 51.35 52.35 51.35 52.30 10,300 +1.04(+2.03%)
Apr 22, 2005 50.85 51.55 50.70 51.26 15,400 +0.46(+0.91%)
Apr 21, 2005 50.05 50.85 50.05 50.80 11,300 +0.84(+1.68%)
Apr 20, 2005 49.45 50.20 49.45 49.96 18,700 +0.72(+1.46%)
Apr 19, 2005 49.10 49.77 49.10 49.24 9,600 +0.19(+0.39%)
Apr 18, 2005 49.06 49.10 48.70 49.05 12,300 -0.09(-0.18%)
Apr 15, 2005 49.20 49.35 49.10 49.14 13,400 -0.21(-0.43%)
Apr 14, 2005 49.75 49.78 49.35 49.35 8,300 -0.20(-0.40%)
Apr 13, 2005 49.88 49.88 49.41 49.55 4,600 -0.32(-0.64%)
Apr 12, 2005 49.95 50.05 49.87 49.87 11,700 -0.13(-0.26%)
Apr 11, 2005 50.10 50.49 49.95 50.00 10,900 -0.10(-0.20%)
Apr 08, 2005 50.56 50.56 50.00 50.10 9,500 -0.55(-1.09%)
Apr 07, 2005 50.56 51.20 50.55 50.65 8,800 +0.00(+0.00%)
Apr 06, 2005 50.12 50.65 50.12 50.65 11,800 +0.65(+1.30%)
Apr 05, 2005 50.00 50.32 50.00 50.00 13,700 -0.05(-0.10%)
Apr 04, 2005 50.30 50.50 50.05 50.05 14,600 -0.18(-0.36%)
Apr 01, 2005 48.90 50.34 48.90 50.23 41,900 +1.39(+2.85%)
Mar 31, 2005 48.08 49.15 48.08 48.84 42,800 +0.83(+1.73%)
Mar 30, 2005 48.00 48.08 47.65 48.01 22,300 +0.00(+0.00%)
Mar 29, 2005 48.50 48.50 47.95 48.01 15,700 -0.47(-0.97%)
Mar 28, 2005 49.05 49.11 48.35 48.48 24,300 -0.46(-0.94%)
Mar 24, 2005 48.50 49.12 48.50 48.94 24,700 +0.49(+1.01%)
Mar 23, 2005 50.54 50.54 48.30 48.45 51,900 -2.29(-4.51%)
Mar 22, 2005 51.45 51.45 50.74 50.74 14,500 -0.71(-1.38%)
Mar 21, 2005 51.88 51.88 51.43 51.45 10,300 -0.43(-0.83%)
Mar 18, 2005 52.00 52.00 51.75 51.88 8,500 -0.12(-0.23%)
Mar 17, 2005 51.85 52.08 51.84 52.00 11,400 +0.05(+0.10%)
Mar 16, 2005 52.05 52.05 51.63 51.95 26,200 -0.45(-0.86%)
Mar 15, 2005 52.15 52.53 52.15 52.40 11,800 +0.11(+0.21%)
Mar 14, 2005 52.74 52.75 52.20 52.29 28,600 -0.41(-0.78%)
Mar 11, 2005 52.86 52.95 52.62 52.70 26,600 -0.26(-0.49%)
Mar 10, 2005 53.65 53.80 52.60 52.96 27,100 -0.44(-0.82%)
Mar 09, 2005 54.12 54.12 53.32 53.40 27,100 -0.64(-1.18%)
Mar 08, 2005 53.39 54.11 53.39 54.04 14,600 +0.65(+1.22%)
Mar 07, 2005 53.30 53.55 53.15 53.39 11,700 +0.10(+0.19%)
Mar 04, 2005 53.05 53.45 53.05 53.29 15,000 +0.14(+0.26%)
Mar 03, 2005 52.52 53.17 52.52 53.15 22,200 +0.62(+1.18%)
Mar 02, 2005 52.50 52.74 52.35 52.53 31,300 +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.