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 (%)
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%)
Nov 03, 2014 35.46 36.19 35.46 35.93 139,692 +0.40(+1.13%)
Oct 31, 2014 35.64 35.75 34.81 35.53 206,102 +0.05(+0.14%)
Oct 30, 2014 35.80 36.09 35.40 35.48 84,553 -0.51(-1.42%)
Oct 29, 2014 36.39 36.67 35.59 35.99 155,418 -0.29(-0.80%)
Oct 28, 2014 35.82 36.34 35.51 36.28 199,286 +0.46(+1.28%)
Oct 27, 2014 35.76 36.15 35.68 35.82 149,223 -0.33(-0.91%)
Oct 24, 2014 35.72 36.21 35.59 36.15 113,605 +0.34(+0.95%)
Oct 23, 2014 35.79 36.19 35.74 35.81 154,812 +0.27(+0.76%)
Oct 22, 2014 35.82 36.51 35.50 35.54 236,914 -0.16(-0.45%)
Oct 21, 2014 35.05 35.96 34.70 35.70 240,950 +0.98(+2.82%)
Oct 20, 2014 34.59 34.59 34.29 34.72 220,977 +0.18(+0.52%)
Oct 17, 2014 35.38 35.63 34.36 34.54 451,559 -0.50(-1.43%)
Oct 16, 2014 32.67 35.16 32.52 35.04 328,035 +2.06(+6.25%)
Oct 15, 2014 31.52 33.15 30.82 32.98 345,205 +1.18(+3.71%)
Oct 14, 2014 33.03 33.03 31.60 31.80 284,813 -1.19(-3.61%)
Oct 13, 2014 33.99 34.37 32.82 32.99 226,500 -1.10(-3.23%)
Oct 10, 2014 34.67 34.88 33.28 34.09 169,166 -0.75(-2.15%)
Oct 09, 2014 35.85 35.85 34.73 34.84 230,673 -1.04(-2.90%)
Oct 08, 2014 36.02 36.02 34.87 35.88 206,517 -0.14(-0.39%)
Oct 07, 2014 36.20 36.49 36.00 36.02 122,058 -0.39(-1.07%)
Oct 06, 2014 36.63 36.65 36.15 36.41 99,257 -0.24(-0.65%)
Oct 03, 2014 36.78 36.80 36.56 36.65 88,594 -0.07(-0.19%)
Oct 02, 2014 36.70 36.83 35.87 36.72 217,515 -0.06(-0.16%)
Oct 01, 2014 37.25 37.53 36.66 36.78 144,657 -0.43(-1.16%)
Sep 30, 2014 37.38 37.38 36.81 37.21 175,514 -0.14(-0.37%)
Sep 29, 2014 36.92 37.41 36.88 37.35 259,594 +0.25(+0.67%)
Sep 26, 2014 37.24 37.45 36.89 37.10 168,200 -0.15(-0.40%)
Sep 25, 2014 37.85 37.85 37.13 37.25 252,900 -0.61(-1.61%)
Sep 24, 2014 37.09 37.92 36.67 37.86 148,307 +0.73(+1.97%)
Sep 23, 2014 37.90 38.00 37.04 37.13 138,988 -0.81(-2.13%)
Sep 22, 2014 38.68 38.94 37.89 37.94 185,795 -0.88(-2.27%)
Sep 19, 2014 38.32 38.88 38.32 38.82 322,405 +0.52(+1.36%)
Sep 18, 2014 37.25 38.50 37.12 38.30 354,374 +1.24(+3.35%)
Sep 17, 2014 36.17 37.30 36.17 37.06 210,046 +0.99(+2.74%)
Sep 16, 2014 35.79 36.37 35.79 36.07 123,298 +0.29(+0.81%)
Sep 15, 2014 35.96 36.03 35.29 35.78 218,644 -0.27(-0.75%)
Sep 12, 2014 36.30 36.58 35.84 36.05 328,936 -0.36(-0.99%)
Sep 11, 2014 35.74 36.43 35.46 36.41 168,460 +0.62(+1.73%)
Sep 10, 2014 35.77 35.83 35.49 35.79 179,368 +0.10(+0.28%)
Sep 09, 2014 36.04 36.48 35.66 35.69 377,921 -0.38(-1.05%)
Sep 08, 2014 36.67 36.68 35.96 36.07 358,983 -0.59(-1.61%)
Sep 05, 2014 36.58 36.68 36.31 36.66 65,510 +0.15(+0.41%)
Sep 04, 2014 36.54 36.54 36.30 36.51 141,288 +0.02(+0.05%)
Sep 03, 2014 36.39 36.55 36.22 36.49 106,118 +0.23(+0.63%)
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.