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 29, 2009 36.39 37.21 36.39 36.90 57,242 +0.48(+1.32%)
May 28, 2009 36.27 36.74 35.84 36.41 23,430 +0.25(+0.69%)
May 27, 2009 35.89 36.75 35.86 36.16 74,655 -0.26(-0.71%)
May 26, 2009 34.83 36.42 34.63 36.42 52,473 +1.67(+4.79%)
May 22, 2009 35.08 35.52 34.24 34.76 27,914 -0.21(-0.61%)
May 21, 2009 35.16 35.25 34.24 34.97 31,692 -0.37(-1.04%)
May 20, 2009 34.78 35.89 34.73 35.33 71,892 +0.99(+2.89%)
May 19, 2009 33.55 34.54 33.55 34.34 39,009 +0.79(+2.35%)
May 18, 2009 32.70 33.73 32.70 33.55 40,719 +0.94(+2.89%)
May 15, 2009 32.67 33.15 32.08 32.61 39,840 -0.09(-0.27%)
May 14, 2009 32.39 32.77 31.82 32.70 54,304 +0.25(+0.77%)
May 13, 2009 33.31 33.39 32.38 32.44 79,603 -1.22(-3.63%)
May 12, 2009 34.08 34.38 33.17 33.67 59,011 -0.40(-1.19%)
May 11, 2009 33.90 34.25 33.32 34.07 24,054 -0.03(-0.08%)
May 08, 2009 33.38 34.39 33.38 34.10 46,684 +0.72(+2.16%)
May 07, 2009 33.91 34.68 33.15 33.38 41,035 -0.50(-1.48%)
May 06, 2009 33.96 34.44 33.54 33.88 53,190 -0.03(-0.09%)
May 05, 2009 33.97 34.34 33.07 33.91 84,235 -0.35(-1.01%)
May 04, 2009 33.87 34.79 33.74 34.26 116,927 +0.60(+1.77%)
May 01, 2009 33.14 34.10 32.73 33.66 65,077 +0.35(+1.04%)
Apr 30, 2009 34.04 34.75 33.21 33.31 131,939 -0.62(-1.82%)
Apr 29, 2009 34.06 34.47 33.79 33.93 88,279 +0.20(+0.60%)
Apr 28, 2009 32.96 34.24 32.82 33.73 69,352 +0.48(+1.45%)
Apr 27, 2009 32.60 33.46 32.30 33.24 41,239 +0.24(+0.73%)
Apr 24, 2009 33.30 33.45 32.66 33.00 31,997 +0.03(+0.09%)
Apr 23, 2009 32.66 33.18 32.32 32.97 49,079 +0.49(+1.51%)
Apr 22, 2009 32.18 32.92 32.01 32.48 37,097 +0.21(+0.66%)
Apr 21, 2009 31.16 32.27 30.91 32.27 75,455 +0.81(+2.57%)
Apr 20, 2009 32.18 32.51 31.00 31.46 56,885 -1.45(-4.42%)
Apr 17, 2009 32.51 33.22 32.51 32.92 45,240 +0.52(+1.61%)
Apr 16, 2009 31.48 32.72 31.48 32.40 43,529 +0.82(+2.59%)
Apr 15, 2009 31.30 32.05 31.10 31.58 29,026 +0.38(+1.20%)
Apr 14, 2009 30.36 31.73 30.36 31.20 55,434 +0.84(+2.76%)
Apr 13, 2009 30.52 31.05 30.08 30.36 63,934 -0.30(-0.97%)
Apr 09, 2009 30.83 30.83 30.21 30.66 24,009 +0.45(+1.50%)
Apr 08, 2009 29.85 30.21 29.14 30.21 45,849 +0.90(+3.06%)
Apr 07, 2009 29.57 29.92 29.17 29.31 59,554 -0.55(-1.84%)
Apr 06, 2009 29.50 30.31 29.27 29.86 86,350 +0.05(+0.18%)
Apr 03, 2009 29.38 30.12 28.99 29.81 35,007 +0.49(+1.66%)
Apr 02, 2009 29.12 29.73 29.05 29.32 153,762 +0.69(+2.42%)
Apr 01, 2009 27.54 28.99 27.54 28.63 25,771 +0.72(+2.59%)
Mar 31, 2009 27.45 28.00 27.41 27.91 39,589 +0.44(+1.61%)
Mar 30, 2009 27.79 28.18 27.09 27.46 101,418 -2.03(-6.89%)
Mar 26, 2009 29.43 29.85 28.82 29.50 65,937 +0.26(+0.89%)
Mar 25, 2009 28.75 29.55 28.60 29.24 60,058 +0.45(+1.57%)
Mar 24, 2009 28.63 29.44 28.63 28.78 79,488 -0.13(-0.47%)
Mar 23, 2009 28.55 29.07 28.39 28.92 71,557 +0.94(+3.37%)
Mar 20, 2009 28.34 28.59 27.70 27.98 57,166 -0.55(-1.93%)
Mar 19, 2009 28.61 28.80 27.94 28.52 64,911 +0.17(+0.61%)
Mar 18, 2009 27.65 28.42 27.24 28.35 48,510 +0.18(+0.65%)
Mar 17, 2009 27.82 28.25 26.45 28.17 77,634 +0.28(+1.00%)
Mar 16, 2009 27.41 28.76 27.34 27.89 72,401 +0.87(+3.21%)
Mar 13, 2009 26.97 27.49 26.59 27.02 0 +0.08(+0.29%)
Mar 12, 2009 25.18 26.97 25.13 26.94 200,114 +1.59(+6.27%)
Mar 11, 2009 24.56 25.61 24.56 25.35 77,932 +0.79(+3.22%)
Mar 10, 2009 23.13 24.76 23.06 24.56 117,305 +1.50(+6.52%)
Mar 09, 2009 22.64 23.76 22.64 23.06 121,053 +0.01(+0.04%)
Mar 06, 2009 23.31 24.63 22.64 23.05 0 -0.41(-1.77%)
Mar 05, 2009 23.62 23.77 23.13 23.47 112,109 -0.61(-2.52%)
Mar 04, 2009 23.03 24.57 23.03 24.07 105,078 -0.11(-0.44%)
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.