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 30, 2015 36.16 38.01 36.16 37.49 158,003 +0.65(+1.76%)
Jan 29, 2015 36.40 36.86 35.73 36.84 125,264 +0.45(+1.24%)
Jan 28, 2015 37.22 37.22 36.29 36.39 78,412 -0.83(-2.23%)
Jan 27, 2015 37.35 37.74 36.75 37.22 142,506 -0.38(-1.01%)
Jan 26, 2015 37.36 37.82 37.19 37.60 184,941 +0.11(+0.29%)
Jan 23, 2015 37.97 38.09 37.33 37.49 141,643 -0.37(-0.98%)
Jan 22, 2015 38.12 38.44 37.76 37.86 207,772 -0.12(-0.32%)
Jan 21, 2015 37.09 38.07 37.08 37.98 171,187 +0.97(+2.62%)
Jan 20, 2015 36.74 37.49 36.20 37.01 192,315 +0.23(+0.63%)
Jan 16, 2015 35.95 36.86 35.95 36.78 179,890 +0.91(+2.54%)
Jan 15, 2015 36.21 36.53 35.65 35.87 320,040 +0.01(+0.03%)
Jan 14, 2015 35.30 35.96 34.60 35.86 259,857 +0.16(+0.45%)
Jan 13, 2015 36.06 36.74 35.33 35.70 303,984 -0.50(-1.38%)
Jan 12, 2015 36.89 36.95 35.82 36.20 181,349 -0.89(-2.40%)
Jan 09, 2015 37.05 37.50 36.77 37.09 159,357 +0.18(+0.49%)
Jan 08, 2015 36.75 37.38 36.60 36.91 231,205 +0.46(+1.26%)
Jan 07, 2015 36.84 37.20 36.12 36.45 151,113 -0.12(-0.33%)
Jan 06, 2015 37.54 37.63 36.07 36.57 162,514 -0.93(-2.48%)
Jan 05, 2015 39.15 39.16 37.42 37.50 160,239 -1.88(-4.77%)
Jan 02, 2015 38.93 39.62 38.80 39.38 212,020 +0.59(+1.52%)
Dec 31, 2014 39.04 38.79 38.79 38.79 229,800 -0.46(-1.17%)
Dec 30, 2014 38.49 39.45 38.26 39.25 320,292 +0.63(+1.63%)
Dec 29, 2014 37.72 38.64 37.72 38.62 206,073 +0.69(+1.82%)
Dec 26, 2014 37.69 38.26 37.69 37.93 103,275 +0.34(+0.90%)
Dec 24, 2014 37.46 37.59 37.59 37.59 129,400 +0.05(+0.13%)
Dec 23, 2014 37.20 37.56 36.92 37.54 218,691 +0.31(+0.83%)
Dec 22, 2014 37.03 37.33 36.59 37.23 163,216 +0.08(+0.22%)
Dec 19, 2014 37.69 37.69 36.91 37.15 331,131 -0.43(-1.14%)
Dec 18, 2014 37.22 37.73 36.33 37.58 217,334 +0.71(+1.93%)
Dec 17, 2014 34.73 36.89 34.59 36.87 348,827 +2.33(+6.75%)
Dec 16, 2014 35.12 37.05 34.54 34.54 900,501 -1.46(-4.06%)
Dec 15, 2014 37.48 37.79 35.80 36.00 256,924 -1.39(-3.72%)
Dec 12, 2014 36.84 37.56 36.78 37.39 261,127 -0.12(-0.32%)
Dec 11, 2014 37.48 38.49 37.00 37.51 324,174 -0.25(-0.66%)
Dec 10, 2014 39.25 39.25 37.46 37.76 322,490 -1.92(-4.84%)
Dec 09, 2014 38.37 39.75 38.05 39.68 179,513 +1.17(+3.04%)
Dec 08, 2014 40.28 40.46 38.40 38.51 399,956 -1.65(-4.11%)
Dec 05, 2014 38.88 40.86 38.71 40.16 841,297 +1.36(+3.51%)
Dec 04, 2014 36.81 39.01 36.57 38.80 457,075 +2.89(+8.05%)
Dec 03, 2014 35.85 36.50 35.73 35.91 157,170 +0.18(+0.50%)
Dec 02, 2014 35.07 36.07 34.85 35.73 316,747 +0.52(+1.48%)
Dec 01, 2014 36.19 36.19 34.30 35.21 447,751 -1.19(-3.27%)
Nov 28, 2014 37.50 37.50 36.03 36.40 133,313 -1.60(-4.21%)
Nov 26, 2014 37.27 38.00 38.00 38.00 189,000 +0.65(+1.74%)
Nov 25, 2014 37.71 38.00 37.22 37.35 161,793 -0.39(-1.03%)
Nov 24, 2014 38.00 38.00 37.21 37.74 138,119 -0.25(-0.66%)
Nov 21, 2014 38.00 38.74 37.53 37.99 253,131 +0.09(+0.24%)
Nov 20, 2014 37.43 38.00 37.43 37.90 228,848 +0.19(+0.50%)
Nov 19, 2014 37.04 37.79 37.02 37.71 123,507 +0.65(+1.75%)
Nov 18, 2014 36.41 37.44 36.41 37.06 132,627 +0.54(+1.48%)
Nov 17, 2014 36.06 36.72 35.73 36.52 160,152 +0.35(+0.97%)
Nov 14, 2014 35.99 36.49 35.79 36.17 117,672 +0.37(+1.03%)
Nov 13, 2014 36.09 36.30 35.45 35.80 147,959 -0.28(-0.78%)
Nov 12, 2014 35.34 36.19 35.05 36.08 125,999 +0.72(+2.04%)
Nov 11, 2014 35.36 35.36 34.85 35.36 94,104 +0.12(+0.34%)
Nov 10, 2014 35.19 35.45 34.96 35.24 188,101 +0.18(+0.51%)
Nov 07, 2014 34.19 35.14 34.19 35.06 262,845 +0.84(+2.45%)
Nov 06, 2014 34.75 34.93 34.21 34.22 170,905 -0.64(-1.84%)
Nov 05, 2014 34.70 35.01 33.71 34.86 277,879 -0.07(-0.20%)
Nov 04, 2014 35.87 36.34 34.67 34.93 228,031 -1.00(-2.78%)
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.