Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:53AM ET - U.S. Markets close in 4 hours and 7 minutes. Dow  0.42% Nasdaq  0.54%

Enbridge Energy Management LLC (EEQ)

At 11:15AM ET: 48.20   0.04 (0.08%)

MORE ON EEQ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 48.60 48.74 48.14 48.16 25,600 48.16 20-Nov-09 48.22 48.31 47.97 48.13 20,300 48.13 19-Nov-09 48.05 48.44 48.02 48.29 11,200 48.29 18-Nov-09 48.60 48.93 48.52 48.58 20,200 48.58 17-Nov-09 48.20 48.88 47.94 48.83 24,300 48.83 16-Nov-09 47.80 48.58 47.49 48.35 46,200 48.35 13-Nov-09 46.96 48.01 46.96 47.75 17,900 47.75 12-Nov-09 47.28 47.70 46.89 47.14 28,200 47.14 11-Nov-09 47.75 47.97 47.26 47.52 19,100 47.52 10-Nov-09 46.93 47.35 46.87 47.32 23,200 47.32 9-Nov-09 46.95 47.29 46.83 47.20 60,600 47.20 6-Nov-09 46.39 46.83 46.28 46.62 26,100 46.62 5-Nov-09 45.74 46.91 45.74 46.58 37,200 46.58 4-Nov-09 45.62 46.36 45.62 45.79 41,700 45.79 3-Nov-09 46.00 46.00 45.42 45.77 54,600 45.77 2-Nov-09 43.47 46.19 43.47 45.69 69,100 45.69 30-Oct-09 46.38 47.40 46.21 46.43 45,300 46.43 29-Oct-09 45.71 46.92 45.71 46.77 24,100 46.77 28-Oct-09 47.12 47.25 45.49 45.61 42,400 45.61 27-Oct-09 47.16 47.80 46.50 47.30 40,000 47.30 26-Oct-09 47.56 48.64 47.01 47.25 59,500 47.25 23-Oct-09 48.67 48.70 47.97 48.04 18,500 48.04 22-Oct-09 47.86 48.65 47.86 48.61 32,700 48.61 21-Oct-09 47.56 49.24 47.56 48.30 34,700 48.30 20-Oct-09 47.97 48.03 47.60 47.84 25,100 47.84 19-Oct-09 47.75 47.92 47.43 47.85 66,500 47.85 16-Oct-09 47.62 48.05 47.49 47.71 39,900 47.71 15-Oct-09 47.29 47.99 47.24 47.95 16,700 47.95 14-Oct-09 47.50 47.77 47.32 47.39 23,300 47.39 13-Oct-09 47.63 47.63 46.94 47.55 11,500 47.55 12-Oct-09 46.25 47.66 46.25 47.40 49,900 47.40 9-Oct-09 46.16 46.45 46.08 46.08 19,600 46.08 8-Oct-09 46.25 46.61 46.09 46.51 17,400 46.51 7-Oct-09 46.20 46.77 46.01 46.06 19,100 46.06 6-Oct-09 45.63 46.70 45.63 46.30 76,600 46.30 5-Oct-09 44.67 45.71 44.45 45.49 50,900 45.49 2-Oct-09 44.74 44.82 44.05 44.45 64,900 44.45 1-Oct-09 45.11 45.19 44.78 44.80 60,100 44.80 30-Sep-09 44.81 45.33 44.51 45.09 40,500 45.09 29-Sep-09 44.65 45.14 44.65 45.03 38,300 45.03 28-Sep-09 45.00 45.28 44.85 44.90 44,300 44.90 25-Sep-09 45.26 45.46 44.96 45.00 59,500 45.00 24-Sep-09 45.59 45.67 45.18 45.54 30,300 45.54 23-Sep-09 45.52 46.03 45.26 45.63 30,900 45.63 22-Sep-09 44.96 45.96 44.96 45.69 22,800 45.69 21-Sep-09 44.40 45.24 44.04 45.03 26,500 45.03 18-Sep-09 45.20 45.20 43.71 44.93 93,100 44.93 17-Sep-09 45.29 45.70 44.80 44.87 56,000 44.87 16-Sep-09 44.46 45.29 44.30 45.22 37,900 45.22 15-Sep-09 44.54 44.75 44.36 44.42 23,100 44.42 14-Sep-09 44.10 44.55 43.92 44.41 18,700 44.41 11-Sep-09 43.95 44.45 43.71 44.30 55,300 44.30 10-Sep-09 43.42 43.95 43.24 43.74 25,800 43.74 9-Sep-09 43.05 43.97 42.39 43.35 37,700 43.35 8-Sep-09 42.75 43.31 42.57 42.98 35,300 42.98 4-Sep-09 41.57 42.71 41.57 42.55 27,000 42.55 3-Sep-09 41.43 42.48 41.15 41.86 56,800 41.86 2-Sep-09 41.73 42.02 41.23 41.35 46,000 41.35 1-Sep-09 41.98 42.40 41.59 41.79 40,600 41.79 31-Aug-09 41.96 42.33 41.72 42.11 58,000 42.11 28-Aug-09 42.59 42.78 42.24 42.41 21,700 42.41 27-Aug-09 42.33 42.65 41.90 42.63 27,100 42.63 26-Aug-09 42.54 42.88 42.30 42.80 47,500 42.80 25-Aug-09 42.75 43.03 42.22 42.83 41,600 42.83 24-Aug-09 41.97 42.77 41.82 42.71 41,300 42.71 21-Aug-09 41.33 41.97 41.33 41.93 30,500 41.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions