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, 2003 40.12 40.56 40.07 40.22 47,543 +0.24(+0.60%)
May 29, 2003 40.41 40.45 39.83 39.98 38,927 -0.35(-0.86%)
May 28, 2003 40.71 40.72 40.28 40.32 41,315 -0.38(-0.92%)
May 27, 2003 40.75 40.80 40.41 40.70 63,841 +0.00(+0.00%)
May 23, 2003 40.46 40.75 40.34 40.70 81,903 +0.34(+0.84%)
May 22, 2003 39.87 40.36 39.87 40.36 66,644 +0.43(+1.09%)
May 21, 2003 39.98 40.06 39.65 39.93 56,782 +0.16(+0.41%)
May 20, 2003 39.83 40.00 39.51 39.77 58,131 +0.03(+0.07%)
May 19, 2003 39.74 39.93 39.74 39.74 33,010 +0.00(+0.00%)
May 16, 2003 39.74 39.98 39.68 39.74 38,720 +0.00(+0.00%)
May 15, 2003 39.60 39.86 39.59 39.74 37,370 +0.22(+0.56%)
May 14, 2003 39.69 39.73 39.51 39.52 45,052 -0.04(-0.10%)
May 13, 2003 39.74 39.74 39.16 39.55 43,806 +0.34(+0.86%)
May 12, 2003 39.21 39.31 38.97 39.22 46,713 +0.23(+0.59%)
May 09, 2003 38.77 39.21 38.68 38.99 34,567 +0.25(+0.65%)
May 08, 2003 38.53 38.85 38.39 38.74 28,962 +0.08(+0.20%)
May 07, 2003 38.53 38.78 38.53 38.66 47,543 +0.17(+0.45%)
May 06, 2003 38.87 38.87 38.48 38.48 51,176 -0.36(-0.92%)
May 05, 2003 39.26 39.45 38.77 38.84 39,135 -0.46(-1.18%)
May 02, 2003 39.30 39.50 39.17 39.30 36,643 +0.19(+0.49%)
May 01, 2003 39.26 39.35 39.02 39.11 19,308 +0.03(+0.07%)
Apr 30, 2003 39.16 39.40 39.08 39.08 29,169 -0.80(-2.00%)
Apr 29, 2003 40.22 40.46 39.88 39.88 52,214 -0.20(-0.50%)
Apr 28, 2003 39.54 40.51 39.54 40.08 56,471 +0.58(+1.46%)
Apr 25, 2003 38.39 39.64 38.39 39.51 55,329 +1.21(+3.17%)
Apr 24, 2003 37.86 38.52 37.86 38.29 58,443 +0.34(+0.89%)
Apr 23, 2003 38.05 38.24 37.62 37.95 79,204 -0.07(-0.18%)
Apr 22, 2003 37.76 38.05 37.67 38.02 63,841 +0.29(+0.77%)
Apr 21, 2003 37.57 37.73 37.47 37.73 59,273 +0.16(+0.44%)
Apr 17, 2003 37.52 37.86 37.52 37.57 105,675 +0.14(+0.39%)
Apr 16, 2003 37.47 38.00 37.28 37.43 34,360 +0.10(+0.26%)
Apr 15, 2003 37.38 37.38 36.90 37.33 52,734 -0.05(-0.13%)
Apr 14, 2003 37.57 37.71 37.38 37.38 27,405 -0.34(-0.89%)
Apr 11, 2003 37.42 38.44 37.42 37.71 46,401 +0.30(+0.80%)
Apr 10, 2003 37.52 37.91 36.37 37.42 126,229 -0.35(-0.92%)
Apr 09, 2003 39.35 39.35 37.39 37.76 175,745 -1.73(-4.39%)
Apr 08, 2003 39.88 39.88 39.01 39.50 102,769 -0.62(-1.54%)
Apr 07, 2003 39.54 40.12 39.49 40.11 38,512 +0.52(+1.31%)
Apr 04, 2003 39.21 39.68 39.16 39.59 23,460 +0.43(+1.11%)
Apr 03, 2003 39.17 39.28 39.06 39.16 35,605 -0.12(-0.29%)
Apr 02, 2003 39.35 39.40 39.16 39.27 46,401 +0.07(+0.17%)
Apr 01, 2003 38.35 39.21 38.34 39.21 61,349 +0.87(+2.26%)
Mar 31, 2003 38.29 38.53 38.29 38.34 31,038 -0.11(-0.28%)
Mar 28, 2003 38.42 38.45 38.15 38.45 47,958 +0.15(+0.40%)
Mar 27, 2003 38.20 38.29 38.12 38.29 60,208 +0.18(+0.48%)
Mar 26, 2003 38.29 38.29 38.11 38.11 257,130 -0.05(-0.13%)
Mar 25, 2003 38.06 38.25 38.06 38.16 96,229 -0.06(-0.15%)
Mar 24, 2003 38.10 38.46 38.10 38.22 13,079 +0.02(+0.05%)
Mar 21, 2003 38.29 38.29 38.05 38.20 39,135 -0.10(-0.25%)
Mar 20, 2003 38.10 38.33 38.08 38.29 26,367 +0.03(+0.08%)
Mar 19, 2003 38.11 38.29 38.10 38.26 64,464 +0.12(+0.30%)
Mar 18, 2003 38.24 38.29 38.14 38.15 30,207 -0.14(-0.38%)
Mar 17, 2003 38.58 38.62 38.24 38.29 103,080 -0.20(-0.53%)
Mar 14, 2003 38.15 38.54 38.15 38.49 49,827 +0.20(+0.53%)
Mar 13, 2003 37.81 38.34 37.78 38.29 37,059 +0.43(+1.15%)
Mar 12, 2003 37.86 37.91 37.37 37.86 62,180 +0.02(+0.05%)
Mar 11, 2003 37.95 38.02 37.76 37.84 24,498 -0.02(-0.05%)
Mar 10, 2003 37.88 37.88 37.62 37.86 28,235 +0.04(+0.10%)
Mar 07, 2003 38.05 38.34 37.82 37.82 34,775 -0.28(-0.73%)
Mar 06, 2003 37.71 38.24 37.62 38.10 16,401 +0.48(+1.28%)
Mar 05, 2003 37.56 37.86 37.42 37.62 31,557 +0.04(+0.10%)
Mar 04, 2003 37.43 37.67 37.39 37.58 32,387 +0.23(+0.62%)
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.