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 24, 2011 29.70 30.01 29.39 29.51 44,707 +0.01(+0.03%)
May 23, 2011 29.51 29.75 29.41 29.50 40,452 -0.20(-0.68%)
May 20, 2011 29.64 29.92 29.29 29.70 32,814 +0.10(+0.33%)
May 19, 2011 29.53 29.86 29.45 29.60 46,894 +0.23(+0.79%)
May 18, 2011 28.83 29.47 28.66 29.37 67,117 +0.66(+2.32%)
May 17, 2011 29.09 29.09 28.45 28.71 132,971 -0.48(-1.65%)
May 16, 2011 29.53 29.56 29.10 29.19 130,351 -0.43(-1.46%)
May 13, 2011 29.63 30.11 29.46 29.62 34,729 -0.03(-0.10%)
May 12, 2011 29.81 29.87 29.41 29.65 67,308 -0.30(-1.00%)
May 11, 2011 30.19 30.23 29.59 29.95 69,924 -0.34(-1.11%)
May 10, 2011 30.15 30.35 30.13 30.29 57,221 +0.17(+0.58%)
May 09, 2011 30.34 30.49 29.81 30.11 60,463 -0.07(-0.22%)
May 06, 2011 29.91 30.52 29.44 30.18 77,639 +0.40(+1.36%)
May 05, 2011 29.92 30.30 29.18 29.78 202,655 -0.39(-1.31%)
May 04, 2011 30.53 30.69 29.79 30.17 128,940 -1.00(-3.21%)
May 03, 2011 32.07 32.31 30.86 31.17 153,349 -0.96(-3.00%)
May 02, 2011 32.28 32.29 32.11 32.14 83,467 -0.73(-2.23%)
Apr 29, 2011 32.82 33.17 32.79 32.87 63,916 +0.17(+0.53%)
Apr 28, 2011 32.55 32.83 32.45 32.70 48,581 +0.21(+0.65%)
Apr 27, 2011 32.57 32.74 32.20 32.48 53,070 +0.04(+0.12%)
Apr 26, 2011 32.28 32.52 32.22 32.44 86,714 +0.37(+1.14%)
Apr 25, 2011 32.33 32.33 31.97 32.08 125,075 -31.96(-49.91%)
Apr 21, 2011 63.68 64.20 63.59 64.04 94,256 +0.83(+1.31%)
Apr 20, 2011 62.03 63.28 62.03 63.21 42,884 +1.63(+2.64%)
Apr 19, 2011 61.08 61.78 61.08 61.59 60,167 +0.82(+1.35%)
Apr 18, 2011 60.70 61.26 60.16 60.77 45,761 -0.20(-0.33%)
Apr 15, 2011 60.30 60.97 60.30 60.97 27,161 +0.59(+0.97%)
Apr 14, 2011 59.97 60.40 59.97 60.38 32,265 +0.20(+0.34%)
Apr 13, 2011 60.24 60.71 59.92 60.18 25,234 +0.06(+0.10%)
Apr 12, 2011 60.69 60.69 59.56 60.12 32,725 -0.70(-1.16%)
Apr 11, 2011 61.55 61.55 60.79 60.82 31,101 -0.54(-0.88%)
Apr 08, 2011 61.51 61.59 61.13 61.36 27,368 +0.00(+0.00%)
Apr 07, 2011 61.68 61.86 61.35 61.36 37,630 -0.15(-0.25%)
Apr 06, 2011 62.04 62.04 61.41 61.52 19,609 -0.36(-0.58%)
Apr 05, 2011 61.72 61.92 61.38 61.87 32,507 +0.21(+0.34%)
Apr 04, 2011 61.66 61.74 61.43 61.66 48,745 +0.21(+0.34%)
Apr 01, 2011 60.88 61.46 60.88 61.45 38,384 +0.87(+1.43%)
Mar 31, 2011 60.72 60.93 60.50 60.58 36,846 -0.06(-0.10%)
Mar 30, 2011 60.47 60.99 60.35 60.64 26,724 +0.25(+0.41%)
Mar 29, 2011 60.76 60.76 60.28 60.39 21,058 -0.19(-0.32%)
Mar 28, 2011 61.35 61.51 60.44 60.58 65,884 -0.56(-0.91%)
Mar 25, 2011 60.94 61.53 60.94 61.14 44,719 +0.31(+0.51%)
Mar 24, 2011 60.64 60.88 60.32 60.83 41,883 +0.52(+0.86%)
Mar 23, 2011 60.60 60.60 60.09 60.31 67,851 +0.01(+0.02%)
Mar 22, 2011 60.11 60.40 60.05 60.30 44,341 +0.14(+0.24%)
Mar 21, 2011 60.09 60.25 59.68 60.16 86,121 +1.11(+1.88%)
Mar 18, 2011 60.34 60.54 59.05 59.05 383,113 -0.92(-1.53%)
Mar 17, 2011 60.52 60.52 59.68 59.97 101,765 +0.26(+0.44%)
Mar 16, 2011 59.44 60.61 59.12 59.71 86,720 -0.06(-0.10%)
Mar 15, 2011 60.07 61.69 59.76 59.76 66,914 -1.93(-3.12%)
Mar 14, 2011 61.63 62.05 61.35 61.69 14,382 -0.11(-0.17%)
Mar 11, 2011 61.46 62.11 61.13 61.80 21,331 +0.05(+0.08%)
Mar 10, 2011 62.63 63.12 61.62 61.75 25,653 -1.43(-2.26%)
Mar 09, 2011 63.92 64.36 63.08 63.17 26,384 -0.72(-1.13%)
Mar 08, 2011 64.40 64.40 63.80 63.90 52,616 -0.52(-0.81%)
Mar 07, 2011 65.02 65.02 64.18 64.42 11,766 -0.31(-0.48%)
Mar 04, 2011 64.51 64.98 64.24 64.73 72,534 +0.06(+0.09%)
Mar 03, 2011 64.93 65.27 64.22 64.67 16,030 +0.10(+0.15%)
Mar 02, 2011 64.02 64.84 64.02 64.57 23,598 +0.19(+0.30%)
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.