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, 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%)
Nov 02, 2015 27.07 28.31 26.89 28.00 419,547 +0.83(+3.05%)
Oct 30, 2015 27.27 27.55 26.77 27.17 142,829 -0.05(-0.18%)
Oct 29, 2015 26.80 27.39 26.57 27.22 136,482 +0.36(+1.34%)
Oct 28, 2015 25.88 27.16 25.84 26.86 175,782 +0.92(+3.55%)
Oct 27, 2015 26.29 26.46 25.52 25.94 214,208 -0.61(-2.30%)
Oct 26, 2015 26.53 26.91 26.19 26.55 247,631 -0.17(-0.64%)
Oct 23, 2015 26.76 27.17 26.39 26.72 259,807 -0.09(-0.34%)
Oct 22, 2015 27.39 27.47 26.63 26.81 183,743 -0.40(-1.47%)
Oct 21, 2015 27.30 27.85 27.09 27.21 202,056 -0.14(-0.51%)
Oct 20, 2015 27.28 27.61 27.07 27.35 147,966 -0.04(-0.15%)
Oct 19, 2015 27.17 27.45 26.85 27.39 169,158 -0.03(-0.11%)
Oct 16, 2015 27.36 27.72 27.25 27.42 297,629 +0.14(+0.51%)
Oct 15, 2015 27.40 27.59 26.94 27.28 238,178 -0.13(-0.47%)
Oct 14, 2015 27.49 27.60 26.91 27.41 153,651 -0.04(-0.15%)
Oct 13, 2015 27.14 27.56 26.90 27.45 375,057 +0.21(+0.77%)
Oct 12, 2015 27.89 27.91 26.88 27.24 164,118 -0.65(-2.33%)
Oct 09, 2015 28.02 28.30 27.37 27.89 312,433 -0.01(-0.04%)
Oct 08, 2015 27.40 28.01 27.13 27.90 182,229 +0.44(+1.60%)
Oct 07, 2015 27.34 27.76 27.28 27.46 312,941 +0.45(+1.67%)
Oct 06, 2015 27.28 27.74 26.95 27.01 275,026 -0.22(-0.81%)
Oct 05, 2015 26.62 27.36 26.62 27.23 233,063 +0.88(+3.34%)
Oct 02, 2015 25.58 26.37 25.02 26.35 234,548 +0.65(+2.53%)
Oct 01, 2015 24.02 25.75 23.95 25.70 446,262 +1.92(+8.07%)
Sep 30, 2015 22.59 23.98 22.59 23.78 307,842 +1.44(+6.45%)
Sep 29, 2015 23.64 23.95 22.27 22.34 373,422 -1.20(-5.10%)
Sep 28, 2015 24.29 24.42 23.45 23.54 281,346 -1.01(-4.11%)
Sep 25, 2015 24.62 24.62 24.31 24.55 319,896 +0.18(+0.74%)
Sep 24, 2015 24.42 24.51 23.98 24.37 290,085 -0.14(-0.57%)
Sep 23, 2015 25.66 25.67 24.44 24.51 167,182 -1.10(-4.30%)
Sep 22, 2015 26.03 26.21 25.59 25.61 162,568 -0.76(-2.88%)
Sep 21, 2015 26.33 26.44 26.01 26.37 139,385 +0.09(+0.34%)
Sep 18, 2015 25.82 26.29 25.67 26.28 174,840 +0.09(+0.34%)
Sep 17, 2015 25.78 26.55 25.64 26.19 222,333 +0.41(+1.59%)
Sep 16, 2015 25.59 25.82 25.36 25.78 195,361 +0.39(+1.54%)
Sep 15, 2015 25.66 25.90 25.28 25.39 152,490 -0.24(-0.94%)
Sep 14, 2015 25.64 25.85 25.37 25.63 191,549 -0.01(-0.04%)
Sep 11, 2015 26.03 26.03 25.33 25.64 307,732 -0.68(-2.58%)
Sep 10, 2015 26.43 26.59 26.23 26.32 144,782 -0.14(-0.53%)
Sep 09, 2015 27.16 27.32 26.41 26.46 138,194 -0.63(-2.33%)
Sep 08, 2015 27.16 27.34 26.93 27.09 125,041 +0.26(+0.97%)
Sep 04, 2015 26.58 26.83 26.83 26.83 162,600 -0.11(-0.41%)
Sep 03, 2015 27.01 27.53 26.86 26.94 159,380 +0.09(+0.34%)
Sep 02, 2015 27.34 27.40 26.43 26.85 340,248 -0.30(-1.10%)
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.