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, 2016 24.43 25.08 23.99 24.98 304,394 +1.44(+6.12%)
Nov 29, 2016 23.42 23.85 23.25 23.54 161,694 -0.17(-0.72%)
Nov 28, 2016 24.08 24.39 23.71 23.71 176,257 -0.50(-2.07%)
Nov 25, 2016 24.33 24.50 24.10 24.21 48,120 -0.30(-1.22%)
Nov 23, 2016 24.51 24.51 24.51 0 +0.08(+0.33%)
Nov 22, 2016 23.42 24.52 23.42 24.43 300,411 +0.90(+3.82%)
Nov 21, 2016 23.31 23.76 23.29 23.53 255,191 +0.63(+2.75%)
Nov 18, 2016 22.73 22.99 22.45 22.90 224,159 +0.36(+1.60%)
Nov 17, 2016 23.23 23.49 22.51 22.54 377,003 -0.47(-2.04%)
Nov 16, 2016 23.57 23.75 22.90 23.01 188,628 -0.72(-3.03%)
Nov 15, 2016 23.53 23.96 23.53 23.73 481,664 +0.51(+2.20%)
Nov 14, 2016 23.21 23.34 22.92 23.22 415,849 -0.09(-0.39%)
Nov 11, 2016 23.66 23.66 23.15 23.31 316,668 -0.44(-1.85%)
Nov 10, 2016 23.12 24.03 23.12 23.75 283,707 +0.52(+2.24%)
Nov 09, 2016 22.40 23.38 22.17 23.23 201,918 +0.74(+3.29%)
Nov 08, 2016 22.34 22.65 22.26 22.49 266,655 +0.09(+0.40%)
Nov 07, 2016 22.41 22.64 22.30 22.40 136,431 +0.22(+0.99%)
Nov 04, 2016 22.64 22.65 22.18 22.18 171,124 -0.59(-2.59%)
Nov 03, 2016 23.11 23.25 22.66 22.77 220,292 -0.69(-2.94%)
Nov 02, 2016 24.03 24.08 23.05 23.46 235,996 -0.89(-3.66%)
Nov 01, 2016 24.56 24.79 24.21 24.35 307,675 -0.07(-0.29%)
Oct 31, 2016 25.31 25.31 23.95 24.42 365,490 -1.04(-4.08%)
Oct 28, 2016 25.84 26.03 25.42 25.46 171,116 -0.36(-1.39%)
Oct 27, 2016 25.64 25.98 25.60 25.82 212,871 +0.32(+1.25%)
Oct 26, 2016 25.27 25.59 25.17 25.50 283,916 -0.04(-0.16%)
Oct 25, 2016 25.37 25.71 25.24 25.54 328,357 +0.22(+0.87%)
Oct 24, 2016 25.26 25.53 24.94 25.32 314,815 -0.01(-0.04%)
Oct 21, 2016 25.29 25.37 25.07 25.33 275,158 -0.05(-0.20%)
Oct 20, 2016 25.32 25.41 24.91 25.38 166,303 -0.04(-0.16%)
Oct 19, 2016 25.56 25.64 25.35 25.42 145,814 -0.05(-0.20%)
Oct 18, 2016 25.35 25.50 24.96 25.47 284,706 +0.44(+1.76%)
Oct 17, 2016 25.13 25.24 24.89 25.03 66,305 -0.09(-0.36%)
Oct 14, 2016 25.50 25.64 24.77 25.12 228,340 -0.37(-1.45%)
Oct 13, 2016 25.51 25.81 25.23 25.49 231,948 -0.23(-0.89%)
Oct 12, 2016 25.50 25.88 25.49 25.72 167,581 +0.04(+0.16%)
Oct 11, 2016 25.92 25.97 25.48 25.68 190,268 -0.44(-1.68%)
Oct 10, 2016 25.43 26.19 25.43 26.12 143,711 +0.80(+3.16%)
Oct 07, 2016 25.18 25.50 25.04 25.32 228,045 +0.24(+0.96%)
Oct 06, 2016 25.07 25.24 24.68 25.08 121,461 -0.02(-0.08%)
Oct 05, 2016 25.41 25.44 24.91 25.10 171,216 +0.00(+0.00%)
Oct 04, 2016 25.20 25.39 25.04 25.10 158,102 -0.04(-0.16%)
Oct 03, 2016 25.35 25.55 25.00 25.14 181,557 -0.30(-1.18%)
Sep 30, 2016 25.50 25.52 25.24 25.44 155,291 +0.19(+0.75%)
Sep 29, 2016 25.36 25.65 25.07 25.25 113,677 -0.24(-0.94%)
Sep 28, 2016 24.95 25.67 24.68 25.49 154,343 +0.67(+2.70%)
Sep 27, 2016 24.59 24.88 24.43 24.82 162,312 +0.11(+0.45%)
Sep 26, 2016 24.95 25.15 24.70 24.71 89,349 -0.09(-0.36%)
Sep 23, 2016 24.86 25.23 24.75 24.80 92,985 -0.25(-1.00%)
Sep 22, 2016 24.99 25.16 24.84 25.05 140,775 +0.33(+1.33%)
Sep 21, 2016 24.44 24.81 24.44 24.72 115,284 +0.56(+2.32%)
Sep 20, 2016 24.37 24.50 24.12 24.16 218,078 -0.22(-0.90%)
Sep 19, 2016 24.36 24.55 24.22 24.38 316,240 +0.34(+1.41%)
Sep 16, 2016 23.78 24.11 23.78 24.04 171,872 +0.02(+0.08%)
Sep 15, 2016 24.07 24.17 23.81 24.02 236,330 +0.00(+0.00%)
Sep 14, 2016 23.83 24.25 23.71 24.02 247,815 +0.12(+0.50%)
Sep 13, 2016 24.19 24.22 23.62 23.90 322,062 -0.74(-3.00%)
Sep 12, 2016 23.97 24.69 23.97 24.64 253,641 +0.28(+1.15%)
Sep 09, 2016 24.84 25.12 24.33 24.36 111,291 -0.80(-3.18%)
Sep 08, 2016 25.00 25.21 24.85 25.16 204,056 +0.38(+1.53%)
Sep 07, 2016 24.37 24.88 24.37 24.78 347,757 +0.60(+2.48%)
Sep 06, 2016 23.58 24.40 23.58 24.18 384,112 +0.75(+3.20%)
Sep 02, 2016 23.13 23.43 23.43 23.43 132,800 +0.45(+1.96%)
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.