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 29, 2016 16.92 17.61 16.79 17.45 557,185 +0.68(+4.05%)
Jan 28, 2016 16.73 17.07 16.15 16.77 634,415 +0.77(+4.81%)
Jan 27, 2016 15.98 16.33 15.39 16.00 440,275 -0.03(-0.19%)
Jan 26, 2016 15.73 16.07 15.21 16.03 517,191 +0.49(+3.15%)
Jan 25, 2016 16.03 16.64 15.53 15.54 408,024 -0.83(-5.07%)
Jan 22, 2016 16.16 16.98 15.94 16.37 644,253 +1.14(+7.49%)
Jan 21, 2016 14.92 15.54 14.65 15.23 888,471 +0.30(+2.01%)
Jan 20, 2016 16.13 16.27 14.29 14.93 1,068,930 -1.79(-10.71%)
Jan 19, 2016 17.61 17.71 16.34 16.72 543,729 -0.91(-5.16%)
Jan 15, 2016 17.56 17.63 17.63 17.63 389,000 -1.07(-5.72%)
Jan 14, 2016 18.39 18.88 17.63 18.70 762,066 +0.40(+2.19%)
Jan 13, 2016 19.55 19.86 17.95 18.30 320,134 -1.09(-5.62%)
Jan 12, 2016 19.91 20.58 18.21 19.39 662,486 -0.38(-1.92%)
Jan 11, 2016 21.02 21.02 19.41 19.77 419,144 -1.25(-5.95%)
Jan 08, 2016 21.02 21.38 20.83 21.02 209,733 +0.14(+0.67%)
Jan 07, 2016 21.46 22.01 20.75 20.88 477,172 -1.06(-4.83%)
Jan 06, 2016 22.53 22.70 21.66 21.94 419,354 -1.06(-4.61%)
Jan 05, 2016 22.52 23.12 22.34 23.00 376,129 +0.45(+2.00%)
Jan 04, 2016 22.43 22.83 21.99 22.55 506,643 +0.22(+0.99%)
Dec 31, 2015 21.33 22.33 22.33 22.33 355,300 +0.81(+3.76%)
Dec 30, 2015 21.35 21.78 20.99 21.52 426,779 -0.12(-0.55%)
Dec 29, 2015 22.22 22.47 21.37 21.64 236,992 -0.32(-1.46%)
Dec 28, 2015 21.80 22.33 21.37 21.96 362,498 -0.19(-0.86%)
Dec 24, 2015 22.17 22.15 22.15 22.15 228,300 +0.06(+0.27%)
Dec 23, 2015 21.12 22.10 20.90 22.09 370,690 +1.36(+6.56%)
Dec 22, 2015 20.16 21.31 20.06 20.73 536,435 +0.51(+2.52%)
Dec 21, 2015 19.54 20.27 19.26 20.22 415,126 +0.68(+3.48%)
Dec 18, 2015 19.71 20.07 19.17 19.54 477,040 -0.17(-0.86%)
Dec 17, 2015 20.16 20.31 19.26 19.71 415,711 -0.56(-2.76%)
Dec 16, 2015 19.57 20.72 19.42 20.27 574,515 +0.71(+3.63%)
Dec 15, 2015 19.67 20.00 19.18 19.56 412,825 +0.14(+0.72%)
Dec 14, 2015 19.95 20.11 19.11 19.42 663,900 -0.74(-3.67%)
Dec 11, 2015 21.52 21.52 20.03 20.16 489,221 -1.76(-8.03%)
Dec 10, 2015 22.30 22.65 21.87 21.92 257,725 -0.47(-2.10%)
Dec 09, 2015 21.00 22.95 20.99 22.39 361,808 +1.05(+4.92%)
Dec 08, 2015 20.44 21.76 19.93 21.34 405,192 +0.28(+1.33%)
Dec 07, 2015 21.35 21.35 19.74 21.06 919,286 -0.78(-3.57%)
Dec 04, 2015 22.70 22.73 21.83 21.84 350,863 -1.04(-4.55%)
Dec 03, 2015 23.57 23.82 22.75 22.88 207,400 -0.56(-2.39%)
Dec 02, 2015 23.99 24.12 23.30 23.44 175,947 -0.75(-3.10%)
Dec 01, 2015 24.94 25.12 23.80 24.19 207,335 -0.75(-3.01%)
Nov 30, 2015 24.44 25.01 24.39 24.94 295,402 +0.50(+2.05%)
Nov 27, 2015 24.73 24.74 24.18 24.44 106,500 -0.36(-1.45%)
Nov 25, 2015 24.72 24.80 24.80 24.80 113,100 -0.18(-0.72%)
Nov 24, 2015 24.49 25.31 24.47 24.98 152,475 +0.47(+1.92%)
Nov 23, 2015 24.49 24.88 24.35 24.51 92,179 -0.04(-0.16%)
Nov 20, 2015 24.73 24.85 24.49 24.55 243,794 -0.18(-0.73%)
Nov 19, 2015 24.78 24.89 24.39 24.73 130,649 -0.12(-0.48%)
Nov 18, 2015 24.83 25.21 24.42 24.85 183,317 +0.07(+0.28%)
Nov 17, 2015 25.09 25.20 24.62 24.78 171,017 -0.35(-1.39%)
Nov 16, 2015 24.32 25.15 24.32 25.13 270,937 +0.81(+3.33%)
Nov 13, 2015 24.71 24.97 24.24 24.32 227,676 -0.49(-1.98%)
Nov 12, 2015 25.24 25.25 24.77 24.81 198,559 -0.72(-2.82%)
Nov 11, 2015 25.95 25.96 25.33 25.53 317,343 -0.38(-1.47%)
Nov 10, 2015 25.92 26.17 25.76 25.91 97,390 -0.14(-0.54%)
Nov 09, 2015 26.35 26.79 25.85 26.05 114,899 -0.44(-1.66%)
Nov 06, 2015 26.53 26.80 25.97 26.49 219,570 -0.25(-0.93%)
Nov 05, 2015 26.93 27.36 26.44 26.74 189,079 -0.24(-0.89%)
Nov 04, 2015 28.60 28.86 26.64 26.98 575,588 -1.58(-5.53%)
Nov 03, 2015 28.11 28.98 27.86 28.56 350,426 +0.56(+2.00%)
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.