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, 2017 12.81 13.78 12.79 13.50 2,650,248 +0.85(+6.72%)
Nov 29, 2017 12.37 12.82 12.23 12.65 2,074,849 +0.32(+2.60%)
Nov 28, 2017 12.27 12.45 12.03 12.33 1,214,611 +0.05(+0.41%)
Nov 27, 2017 12.87 12.92 12.27 12.28 626,427 -0.56(-4.36%)
Nov 24, 2017 13.00 13.05 12.79 12.84 396,997 +0.02(+0.16%)
Nov 22, 2017 12.63 12.83 12.56 12.82 741,445 +0.30(+2.40%)
Nov 21, 2017 12.80 12.80 12.34 12.52 1,333,284 -0.25(-1.96%)
Nov 20, 2017 13.15 13.15 12.62 12.77 771,817 -0.39(-2.96%)
Nov 17, 2017 13.35 13.42 13.13 13.16 549,485 -0.20(-1.50%)
Nov 16, 2017 13.21 13.38 13.13 13.36 301,859 +0.17(+1.29%)
Nov 15, 2017 13.29 13.32 13.02 13.19 593,837 -0.19(-1.42%)
Nov 14, 2017 13.25 13.45 13.23 13.38 318,406 +0.08(+0.60%)
Nov 13, 2017 13.47 13.51 13.22 13.30 378,610 -0.22(-1.63%)
Nov 10, 2017 13.67 13.79 13.47 13.52 252,171 -0.17(-1.24%)
Nov 09, 2017 13.63 13.86 13.53 13.69 384,682 +0.01(+0.07%)
Nov 08, 2017 13.91 13.93 13.61 13.68 314,699 -0.20(-1.44%)
Nov 07, 2017 13.86 14.10 13.78 13.88 471,952 +0.02(+0.14%)
Nov 06, 2017 13.72 13.88 13.52 13.86 302,004 -0.20(-1.42%)
Nov 03, 2017 13.92 14.22 13.83 14.06 518,652 +0.14(+1.01%)
Nov 02, 2017 14.59 14.59 13.83 13.92 577,088 -0.68(-4.66%)
Nov 01, 2017 14.46 14.74 14.46 14.60 281,940 +0.20(+1.39%)
Oct 31, 2017 14.20 14.43 14.11 14.40 300,733 +0.07(+0.49%)
Oct 30, 2017 13.97 14.38 13.92 14.33 360,121 +0.35(+2.50%)
Oct 27, 2017 13.84 14.24 13.82 13.98 325,634 +0.15(+1.08%)
Oct 26, 2017 13.70 13.97 13.54 13.83 303,401 +0.16(+1.17%)
Oct 25, 2017 13.89 13.95 13.53 13.67 323,313 -0.29(-2.08%)
Oct 24, 2017 14.22 14.30 13.92 13.96 183,654 -0.19(-1.34%)
Oct 23, 2017 14.36 14.50 14.12 14.15 242,209 -0.21(-1.46%)
Oct 20, 2017 14.68 14.68 14.33 14.36 323,068 -0.29(-1.98%)
Oct 19, 2017 14.48 14.75 14.45 14.65 241,252 +0.04(+0.27%)
Oct 18, 2017 14.93 14.97 14.60 14.61 185,400 -0.32(-2.14%)
Oct 17, 2017 15.02 15.09 14.83 14.93 203,328 -0.15(-0.99%)
Oct 16, 2017 15.48 15.60 15.04 15.08 302,203 -0.34(-2.20%)
Oct 13, 2017 15.81 15.81 15.37 15.42 217,587 -0.20(-1.28%)
Oct 12, 2017 15.78 15.92 15.58 15.62 398,613 -0.25(-1.58%)
Oct 11, 2017 15.86 15.95 15.72 15.87 696,064 +0.02(+0.13%)
Oct 10, 2017 15.94 16.11 15.74 15.85 548,317 +0.03(+0.19%)
Oct 09, 2017 15.89 16.01 15.81 15.82 357,256 -0.07(-0.44%)
Oct 06, 2017 15.99 16.02 15.79 15.89 538,589 -0.21(-1.30%)
Oct 05, 2017 15.84 16.23 15.75 16.10 1,034,414 +0.34(+2.16%)
Oct 04, 2017 15.52 15.81 15.46 15.76 578,400 +0.23(+1.48%)
Oct 03, 2017 15.48 15.57 15.39 15.53 618,373 -0.02(-0.13%)
Oct 02, 2017 15.21 15.56 15.13 15.55 422,288 +0.09(+0.58%)
Sep 29, 2017 15.09 15.47 15.09 15.46 374,469 +0.38(+2.52%)
Sep 28, 2017 15.05 15.11 14.83 15.08 336,751 +0.02(+0.13%)
Sep 27, 2017 15.10 14.86 15.06 382,388 +0.02(+0.13%)
Sep 26, 2017 15.00 15.11 14.83 15.04 299,211 +0.04(+0.27%)
Sep 25, 2017 14.72 15.02 14.67 15.00 288,627 +0.35(+2.39%)
Sep 22, 2017 14.53 14.69 14.41 14.65 217,539 +0.10(+0.69%)
Sep 21, 2017 14.73 14.73 14.50 14.55 207,093 -0.19(-1.29%)
Sep 20, 2017 14.78 14.87 14.69 14.74 126,028 +0.01(+0.07%)
Sep 19, 2017 14.92 14.92 14.68 14.73 94,602 -0.17(-1.14%)
Sep 18, 2017 14.81 14.93 14.71 14.90 268,155 +0.09(+0.61%)
Sep 15, 2017 14.95 14.96 14.80 14.81 265,846 -0.14(-0.94%)
Sep 14, 2017 14.88 14.99 14.81 14.95 342,211 +0.07(+0.47%)
Sep 13, 2017 14.59 14.90 14.59 14.88 242,528 +0.29(+1.99%)
Sep 12, 2017 14.40 14.60 14.33 14.59 223,460 +0.19(+1.32%)
Sep 11, 2017 14.50 14.52 14.34 14.40 150,427 -0.04(-0.28%)
Sep 08, 2017 14.61 14.67 14.35 14.44 242,720 -0.21(-1.43%)
Sep 07, 2017 14.50 14.67 14.44 14.65 223,015 +0.13(+0.90%)
Sep 06, 2017 14.38 14.55 14.30 14.52 273,751 +0.20(+1.40%)
Sep 05, 2017 14.41 14.46 14.27 14.32 301,297 -0.07(-0.49%)
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.