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, 2006 40.36 40.86 40.22 40.86 42,976 +0.76(+1.90%)
May 30, 2006 40.15 40.75 40.06 40.10 41,938 +0.01(+0.02%)
May 26, 2006 39.87 40.12 39.84 40.09 12,145 +0.25(+0.63%)
May 25, 2006 39.59 39.97 39.40 39.84 17,335 +0.37(+0.93%)
May 24, 2006 39.71 39.76 39.41 39.48 24,394 -0.30(-0.75%)
May 23, 2006 39.88 40.20 39.78 39.78 16,090 +0.09(+0.22%)
May 22, 2006 39.88 39.93 39.59 39.69 27,612 -0.39(-0.96%)
May 19, 2006 40.12 40.29 39.99 40.07 12,872 -0.10(-0.24%)
May 18, 2006 39.83 40.31 39.83 40.17 23,148 +0.43(+1.09%)
May 17, 2006 40.34 40.34 39.69 39.74 22,422 -0.66(-1.65%)
May 16, 2006 40.23 40.53 40.17 40.40 44,637 +0.16(+0.41%)
May 15, 2006 40.84 40.84 40.01 40.24 74,948 -0.67(-1.65%)
May 12, 2006 41.32 41.32 40.83 40.91 16,193 -0.40(-0.98%)
May 11, 2006 41.88 41.89 41.21 41.32 20,657 -0.56(-1.33%)
May 10, 2006 41.80 41.94 41.76 41.88 24,913 +0.20(+0.49%)
May 09, 2006 41.93 41.93 41.62 41.67 13,183 -0.18(-0.44%)
May 08, 2006 41.76 41.94 41.66 41.86 28,339 +0.10(+0.23%)
May 05, 2006 41.53 41.82 41.47 41.76 18,373 +0.24(+0.58%)
May 04, 2006 41.42 41.57 41.37 41.52 33,322 -0.10(-0.23%)
May 03, 2006 41.42 41.64 41.06 41.62 51,176 -0.63(-1.48%)
May 02, 2006 42.17 42.42 42.17 42.24 34,671 +0.10(+0.23%)
May 01, 2006 42.27 42.29 42.08 42.15 28,754 -0.03(-0.07%)
Apr 28, 2006 41.95 42.43 41.95 42.17 46,713 +0.56(+1.34%)
Apr 27, 2006 41.52 41.66 41.42 41.62 20,657 -0.05(-0.12%)
Apr 26, 2006 41.57 41.84 41.53 41.66 16,609 +0.08(+0.19%)
Apr 25, 2006 41.90 42.00 41.55 41.59 16,712 -0.37(-0.87%)
Apr 24, 2006 41.76 42.05 41.76 41.95 23,148 +0.11(+0.25%)
Apr 21, 2006 41.42 41.96 41.37 41.85 12,975 +0.38(+0.91%)
Apr 20, 2006 41.33 41.51 41.25 41.47 19,411 -0.24(-0.58%)
Apr 19, 2006 41.76 41.76 41.46 41.71 16,712 +0.00(+0.00%)
Apr 18, 2006 41.43 41.86 41.43 41.71 15,986 +0.28(+0.67%)
Apr 17, 2006 41.47 41.70 41.33 41.43 11,730 -0.09(-0.21%)
Apr 13, 2006 41.71 41.66 41.13 41.52 28,027 -0.19(-0.46%)
Apr 12, 2006 41.66 41.95 41.58 41.71 24,394 +0.10(+0.23%)
Apr 11, 2006 41.60 41.86 41.60 41.62 9,342 -0.03(-0.07%)
Apr 10, 2006 41.95 41.96 41.64 41.64 17,647 -0.05(-0.12%)
Apr 07, 2006 41.62 42.19 41.53 41.69 30,519 -0.02(-0.05%)
Apr 06, 2006 41.44 41.90 41.44 41.71 27,093 +0.26(+0.63%)
Apr 05, 2006 41.18 41.46 40.98 41.45 28,650 +0.47(+1.15%)
Apr 04, 2006 41.15 41.23 40.95 40.98 25,017 -0.07(-0.16%)
Apr 03, 2006 41.31 41.31 40.94 41.05 31,557 -0.05(-0.12%)
Mar 31, 2006 40.99 41.20 40.99 41.10 15,259 -0.13(-0.33%)
Mar 30, 2006 41.23 41.30 40.84 41.23 44,740 +0.00(+0.00%)
Mar 29, 2006 41.13 41.38 41.08 41.23 17,854 +0.19(+0.47%)
Mar 28, 2006 41.23 41.41 40.94 41.04 48,374 -0.05(-0.12%)
Mar 27, 2006 41.26 41.35 40.98 41.09 30,311 -0.22(-0.54%)
Mar 24, 2006 41.18 41.61 41.17 41.31 25,951 +0.13(+0.30%)
Mar 23, 2006 40.99 41.43 40.94 41.18 33,841 +0.14(+0.35%)
Mar 22, 2006 40.90 41.33 40.84 41.04 31,661 +0.07(+0.16%)
Mar 21, 2006 40.60 41.03 40.60 40.97 48,893 +0.19(+0.47%)
Mar 20, 2006 40.99 41.27 40.78 40.78 39,654 -0.21(-0.52%)
Mar 17, 2006 41.44 41.52 40.99 40.99 88,755 -0.56(-1.34%)
Mar 16, 2006 41.35 41.57 41.35 41.55 52,734 +0.15(+0.37%)
Mar 15, 2006 41.49 41.71 41.22 41.39 64,568 -0.29(-0.69%)
Mar 14, 2006 41.95 41.95 41.49 41.68 49,100 -0.18(-0.44%)
Mar 13, 2006 41.66 41.87 41.61 41.87 32,699 +0.11(+0.25%)
Mar 10, 2006 41.90 41.99 41.57 41.76 23,252 -0.19(-0.46%)
Mar 09, 2006 42.00 42.48 41.78 41.95 33,010 +0.14(+0.35%)
Mar 08, 2006 41.86 41.94 41.52 41.81 34,567 -0.05(-0.12%)
Mar 07, 2006 42.19 42.26 41.72 41.86 39,239 -0.53(-1.25%)
Mar 06, 2006 43.08 43.10 42.33 42.39 30,000 -0.73(-1.70%)
Mar 03, 2006 43.35 43.49 42.99 43.12 49,931 -0.39(-0.89%)
Mar 02, 2006 44.12 44.13 43.36 43.50 42,041 -0.63(-1.42%)
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.