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, 2014 27.14 27.76 27.07 27.68 182,381 +0.26(+0.97%)
Jan 30, 2014 27.21 27.68 27.21 27.42 188,574 +0.35(+1.30%)
Jan 29, 2014 26.98 27.26 26.86 27.07 109,985 -0.06(-0.22%)
Jan 28, 2014 26.89 27.30 26.89 27.13 202,638 +0.21(+0.76%)
Jan 27, 2014 27.49 27.50 26.80 26.92 230,573 -0.60(-2.17%)
Jan 24, 2014 27.55 27.77 27.36 27.52 190,891 -0.19(-0.67%)
Jan 23, 2014 27.54 27.81 27.54 27.70 149,671 +0.11(+0.39%)
Jan 22, 2014 27.59 27.68 27.49 27.60 135,376 +0.10(+0.36%)
Jan 21, 2014 27.61 27.65 27.40 27.50 263,969 +0.05(+0.18%)
Jan 17, 2014 27.48 27.45 27.45 27.45 290,926 -0.13(-0.46%)
Jan 16, 2014 27.29 27.59 27.20 27.58 186,927 +0.16(+0.57%)
Jan 15, 2014 27.36 27.53 27.17 27.42 192,083 +0.06(+0.21%)
Jan 14, 2014 26.95 27.49 26.91 27.36 372,383 +0.40(+1.49%)
Jan 13, 2014 26.91 27.21 26.86 26.96 179,032 -0.10(-0.36%)
Jan 10, 2014 27.27 27.27 26.85 27.06 241,341 -0.13(-0.47%)
Jan 09, 2014 27.11 27.25 27.02 27.18 111,300 +0.08(+0.29%)
Jan 08, 2014 27.31 27.31 27.03 27.11 169,681 -0.29(-1.07%)
Jan 07, 2014 27.33 27.48 27.14 27.40 114,007 +0.11(+0.39%)
Jan 06, 2014 27.52 27.57 27.20 27.29 129,037 -0.25(-0.89%)
Jan 03, 2014 27.55 27.66 27.35 27.54 86,943 +0.05(+0.18%)
Jan 02, 2014 28.04 28.29 27.46 27.49 141,607 -0.63(-2.23%)
Dec 31, 2013 28.28 28.12 28.12 28.12 272,463 -0.18(-0.62%)
Dec 30, 2013 28.12 28.43 28.12 28.29 214,398 +0.02(+0.07%)
Dec 27, 2013 28.01 28.31 27.77 28.27 207,731 +0.33(+1.19%)
Dec 26, 2013 27.84 28.23 27.75 27.94 212,490 +0.29(+1.06%)
Dec 24, 2013 27.35 27.79 27.35 27.64 148,971 +0.19(+0.68%)
Dec 23, 2013 27.14 27.69 27.13 27.46 244,245 +0.28(+1.05%)
Dec 20, 2013 26.60 27.24 26.60 27.17 291,234 +0.54(+2.02%)
Dec 19, 2013 26.76 26.83 26.49 26.64 204,695 -0.25(-0.95%)
Dec 18, 2013 26.89 26.98 26.56 26.89 284,319 -0.08(-0.29%)
Dec 17, 2013 27.21 27.42 26.86 26.97 261,991 -0.50(-1.82%)
Dec 16, 2013 27.45 27.68 27.44 27.47 160,774 +0.06(+0.21%)
Dec 13, 2013 27.21 27.51 27.09 27.41 216,313 +0.22(+0.79%)
Dec 12, 2013 27.04 27.29 26.74 27.19 155,367 +0.10(+0.36%)
Dec 11, 2013 27.35 27.38 27.08 27.10 209,861 -0.18(-0.65%)
Dec 10, 2013 27.37 27.70 27.23 27.27 218,247 -0.18(-0.64%)
Dec 09, 2013 27.76 27.88 27.29 27.45 275,370 -0.25(-0.89%)
Dec 06, 2013 27.83 27.83 27.43 27.69 121,384 -0.02(-0.07%)
Dec 05, 2013 27.76 27.91 27.55 27.71 177,526 -0.03(-0.11%)
Dec 04, 2013 27.90 28.03 27.62 27.74 283,183 -0.25(-0.91%)
Dec 03, 2013 27.68 28.04 27.43 28.00 288,379 +0.34(+1.24%)
Dec 02, 2013 27.97 28.08 27.64 27.65 135,494 -0.34(-1.23%)
Nov 29, 2013 28.22 28.31 27.96 28.00 70,126 -0.12(-0.42%)
Nov 27, 2013 27.67 28.23 27.64 28.12 252,168 +0.49(+1.77%)
Nov 26, 2013 27.80 27.95 27.62 27.63 148,963 -0.22(-0.77%)
Nov 25, 2013 27.92 28.15 27.74 27.84 147,727 -0.09(-0.32%)
Nov 22, 2013 27.46 28.11 27.43 27.93 357,087 +0.55(+2.01%)
Nov 21, 2013 27.12 27.66 27.12 27.38 165,572 +0.25(+0.94%)
Nov 20, 2013 26.94 27.30 26.94 27.13 116,715 +0.16(+0.58%)
Nov 19, 2013 27.22 27.33 26.91 26.97 172,023 -0.34(-1.26%)
Nov 18, 2013 27.75 27.81 27.24 27.31 150,683 -0.46(-1.66%)
Nov 15, 2013 27.49 27.83 27.41 27.77 162,227 +0.27(+1.00%)
Nov 14, 2013 27.18 27.66 27.18 27.50 205,189 +0.28(+1.04%)
Nov 12, 2013 27.22 27.30 27.04 27.21 142,079 +0.04(+0.14%)
Nov 11, 2013 27.34 27.46 26.96 27.17 192,769 -0.10(-0.36%)
Nov 08, 2013 27.01 27.32 26.52 27.27 396,465 +0.18(+0.65%)
Nov 07, 2013 27.75 27.81 27.07 27.10 239,508 -0.54(-1.95%)
Nov 06, 2013 27.72 27.80 27.50 27.64 272,487 -0.01(-0.04%)
Nov 05, 2013 27.96 28.05 27.64 27.64 377,197 -0.80(-2.83%)
Nov 04, 2013 28.24 28.55 28.15 28.45 129,905 +0.22(+0.76%)
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.