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 (%)
Jan 31, 2013 29.74 30.14 29.62 29.88 231,555 +0.26(+0.89%)
Jan 30, 2013 29.67 29.72 29.46 29.62 130,911 +0.03(+0.10%)
Jan 29, 2013 29.88 29.88 29.58 29.59 236,124 -0.21(-0.69%)
Jan 28, 2013 29.81 29.87 29.49 29.79 221,688 -0.24(-0.78%)
Jan 25, 2013 29.80 30.14 29.59 30.03 158,739 +0.29(+0.99%)
Jan 24, 2013 30.17 30.26 29.70 29.73 129,278 -0.29(-0.98%)
Jan 23, 2013 30.32 30.42 30.02 30.03 92,438 -0.22(-0.71%)
Jan 22, 2013 29.89 30.38 29.84 30.24 103,037 +0.27(+0.92%)
Jan 18, 2013 29.97 30.13 29.76 29.97 159,771 +0.14(+0.46%)
Jan 17, 2013 29.58 30.04 29.52 29.83 144,107 +0.33(+1.13%)
Jan 16, 2013 29.67 29.67 29.45 29.50 88,271 -0.11(-0.36%)
Jan 15, 2013 29.72 29.90 29.56 29.61 221,401 -0.11(-0.36%)
Jan 14, 2013 29.75 29.97 29.69 29.71 109,806 -0.04(-0.13%)
Jan 11, 2013 30.07 30.12 29.65 29.75 86,372 -0.28(-0.95%)
Jan 10, 2013 29.91 30.17 29.80 30.04 154,412 +0.23(+0.76%)
Jan 09, 2013 29.85 29.85 29.66 29.81 125,579 +0.15(+0.50%)
Jan 08, 2013 29.76 30.16 29.55 29.66 223,870 -0.05(-0.17%)
Jan 07, 2013 29.67 30.21 29.51 29.71 373,750 +0.12(+0.40%)
Jan 04, 2013 29.80 29.89 29.57 29.60 109,574 -0.03(-0.10%)
Jan 03, 2013 29.54 29.80 29.36 29.63 104,988 +0.16(+0.53%)
Jan 02, 2013 29.19 29.48 28.32 29.47 231,022 +1.15(+4.05%)
Dec 31, 2012 28.04 28.32 27.94 28.32 152,905 +0.33(+1.19%)
Dec 28, 2012 27.91 28.40 27.72 27.99 125,143 +0.07(+0.25%)
Dec 27, 2012 28.22 28.38 27.64 27.92 85,947 -0.18(-0.63%)
Dec 26, 2012 28.75 28.91 28.09 28.10 173,781 -0.59(-2.05%)
Dec 24, 2012 28.55 28.87 28.43 28.68 51,083 +0.15(+0.52%)
Dec 21, 2012 28.54 28.89 28.35 28.54 122,948 -0.18(-0.61%)
Dec 20, 2012 28.60 28.81 28.48 28.71 183,054 +0.19(+0.65%)
Dec 19, 2012 28.41 28.69 28.19 28.53 120,946 +0.21(+0.73%)
Dec 18, 2012 27.94 28.58 27.94 28.32 113,360 +0.38(+1.37%)
Dec 17, 2012 27.96 28.06 27.79 27.94 152,398 -0.01(-0.04%)
Dec 14, 2012 27.74 28.18 27.60 27.95 107,415 +0.11(+0.39%)
Dec 13, 2012 28.02 28.03 27.57 27.84 153,902 -0.07(-0.25%)
Dec 12, 2012 27.99 27.99 27.76 27.91 156,303 -0.01(-0.04%)
Dec 11, 2012 27.99 28.07 27.66 27.92 125,966 -0.08(-0.28%)
Dec 10, 2012 28.42 28.45 27.94 28.00 117,367 -0.29(-1.04%)
Dec 07, 2012 28.34 28.47 28.18 28.29 67,785 +0.11(+0.38%)
Dec 06, 2012 28.60 28.75 28.18 28.18 73,980 -0.49(-1.71%)
Dec 05, 2012 28.53 28.81 28.53 28.67 118,575 +0.15(+0.52%)
Dec 04, 2012 28.90 28.95 28.34 28.53 118,118 -0.39(-1.36%)
Nov 30, 2012 28.97 29.15 28.75 28.92 211,235 +0.03(+0.10%)
Nov 29, 2012 29.14 29.37 28.80 28.89 105,549 -0.17(-0.57%)
Nov 28, 2012 29.28 29.34 28.92 29.06 118,564 -0.37(-1.27%)
Nov 27, 2012 29.24 29.47 29.06 29.43 104,395 -0.01(-0.03%)
Nov 26, 2012 29.71 29.91 29.27 29.44 97,103 -0.49(-1.64%)
Nov 23, 2012 28.44 30.03 28.39 29.93 189,209 +1.19(+4.13%)
Nov 21, 2012 28.73 28.94 28.46 28.74 57,189 +0.16(+0.55%)
Nov 20, 2012 28.61 28.88 28.35 28.59 121,777 +0.09(+0.31%)
Nov 19, 2012 28.40 28.87 28.35 28.50 123,895 +0.46(+1.64%)
Nov 16, 2012 27.90 28.11 27.65 28.04 242,504 +0.05(+0.18%)
Nov 15, 2012 28.62 28.63 27.27 27.99 192,470 -0.40(-1.42%)
Nov 14, 2012 28.79 29.51 28.27 28.39 94,571 -0.47(-1.63%)
Nov 13, 2012 28.62 29.12 28.49 28.86 76,372 +0.18(+0.62%)
Nov 12, 2012 29.07 29.30 28.63 28.68 84,610 -0.51(-1.75%)
Nov 09, 2012 29.01 29.34 28.91 29.19 87,181 +0.02(+0.07%)
Nov 08, 2012 29.60 29.70 29.01 29.17 141,016 -0.54(-1.81%)
Nov 07, 2012 29.87 29.99 29.49 29.71 92,310 -0.36(-1.21%)
Nov 06, 2012 29.91 30.13 29.77 30.08 67,672 +0.30(+1.02%)
Nov 05, 2012 30.50 30.53 29.52 29.77 155,889 -0.44(-1.45%)
Nov 02, 2012 30.46 30.54 30.05 30.21 70,767 -0.25(-0.82%)
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.