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 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%)
Nov 01, 2012 29.89 30.47 29.89 30.46 116,410 +0.25(+0.83%)
Oct 31, 2012 30.10 30.62 29.87 30.21 79,681 +0.05(+0.16%)
Oct 26, 2012 30.09 30.16 30.16 30.16 63,010 -0.01(-0.03%)
Oct 25, 2012 30.36 30.47 29.99 30.17 111,089 -0.17(-0.57%)
Oct 24, 2012 30.75 30.75 30.27 30.34 81,471 -0.33(-1.07%)
Oct 23, 2012 30.74 30.74 30.41 30.67 54,522 -0.06(-0.19%)
Oct 19, 2012 31.02 31.11 30.66 30.73 50,317 -0.31(-0.99%)
Oct 18, 2012 31.29 31.30 30.91 31.04 46,133 -0.13(-0.40%)
Oct 17, 2012 30.87 31.19 30.86 31.16 28,467 +0.25(+0.81%)
Oct 16, 2012 30.70 31.02 30.61 30.91 54,171 +0.19(+0.63%)
Oct 15, 2012 30.34 30.72 30.28 30.72 74,723 +0.35(+1.14%)
Oct 12, 2012 30.70 30.73 30.30 30.37 74,399 -0.30(-0.97%)
Oct 11, 2012 31.13 31.13 30.51 30.67 63,333 -0.34(-1.09%)
Oct 10, 2012 31.05 31.31 30.84 31.01 53,651 -0.19(-0.62%)
Oct 09, 2012 31.29 31.45 31.02 31.20 39,391 +0.01(+0.03%)
Oct 08, 2012 31.20 31.43 31.01 31.19 64,427 -0.01(-0.03%)
Oct 05, 2012 31.14 31.34 31.12 31.20 71,922 +0.24(+0.78%)
Oct 04, 2012 30.97 31.07 30.80 30.96 43,136 +0.09(+0.28%)
Oct 03, 2012 30.92 30.99 30.60 30.87 66,205 +0.08(+0.25%)
Oct 02, 2012 31.01 31.01 30.72 30.80 91,525 +0.02(+0.06%)
Oct 01, 2012 30.72 30.88 30.59 30.78 73,398 +0.28(+0.92%)
Sep 28, 2012 30.37 30.56 30.17 30.50 67,965 +0.12(+0.38%)
Sep 27, 2012 29.88 30.52 29.86 30.38 237,121 +0.67(+2.27%)
Sep 26, 2012 30.02 30.11 29.66 29.71 159,137 -0.20(-0.68%)
Sep 25, 2012 30.08 30.21 29.87 29.91 71,414 -0.23(-0.77%)
Sep 24, 2012 30.06 30.25 29.99 30.14 122,636 +0.05(+0.16%)
Sep 21, 2012 29.67 30.19 29.63 30.09 85,719 +0.55(+1.86%)
Sep 20, 2012 29.53 29.62 29.45 29.55 61,652 -0.10(-0.32%)
Sep 19, 2012 29.74 29.81 29.55 29.64 45,773 -0.06(-0.19%)
Sep 18, 2012 29.68 29.79 29.57 29.70 205,537 +0.07(+0.23%)
Sep 17, 2012 29.62 29.68 29.48 29.63 83,638 +0.00(+0.00%)
Sep 14, 2012 29.48 29.70 29.41 29.63 98,686 +0.15(+0.52%)
Sep 13, 2012 29.34 29.57 29.31 29.48 102,568 -0.09(-0.29%)
Sep 12, 2012 29.46 29.63 29.38 29.56 246,955 +0.19(+0.66%)
Sep 11, 2012 29.39 29.57 29.37 29.37 104,548 -0.06(-0.20%)
Sep 10, 2012 29.72 29.72 29.41 29.43 170,708 -0.21(-0.71%)
Sep 07, 2012 29.67 29.87 29.35 29.64 250,455 +0.23(+0.79%)
Sep 06, 2012 30.05 30.05 29.09 29.41 256,423 -0.98(-3.23%)
Sep 05, 2012 30.20 30.58 30.20 30.39 57,138 +0.14(+0.48%)
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.