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, 2018 10.98 10.99 10.77 10.90 3,712,400 -0.10(-0.91%)
Nov 29, 2018 10.81 11.11 10.80 11.00 1,826,465 +0.24(+2.23%)
Nov 28, 2018 10.64 10.80 10.50 10.76 4,912,703 +0.12(+1.13%)
Nov 27, 2018 10.68 10.80 10.61 10.64 13,213,880 -0.08(-0.75%)
Nov 26, 2018 10.75 10.97 10.69 10.72 10,113,039 +0.12(+1.13%)
Nov 23, 2018 11.01 11.04 10.60 10.60 7,890,900 -0.52(-4.68%)
Nov 21, 2018 11.12 11.12 11.12 0 +0.18(+1.65%)
Nov 20, 2018 10.96 11.13 10.85 10.94 2,087,058 -0.14(-1.26%)
Nov 19, 2018 10.78 11.16 10.78 11.08 1,459,341 +0.25(+2.31%)
Nov 16, 2018 10.79 10.87 10.73 10.83 482,100 +0.06(+0.56%)
Nov 15, 2018 10.74 10.88 10.67 10.77 861,192 +0.03(+0.28%)
Nov 14, 2018 10.87 10.95 10.62 10.74 703,268 +0.02(+0.19%)
Nov 13, 2018 10.81 10.89 10.65 10.72 570,332 -0.10(-0.92%)
Nov 12, 2018 10.82 10.97 10.75 10.82 1,033,921 +0.06(+0.56%)
Nov 09, 2018 10.63 10.94 10.56 10.76 555,800 +0.00(+0.00%)
Nov 08, 2018 10.86 10.91 10.70 10.76 705,519 -0.10(-0.92%)
Nov 07, 2018 11.00 11.03 10.75 10.86 932,863 -0.01(-0.09%)
Nov 06, 2018 10.62 10.87 10.62 10.87 848,515 -0.07(-0.64%)
Nov 05, 2018 10.71 10.98 10.67 10.94 628,392 +0.29(+2.72%)
Nov 02, 2018 10.75 10.82 10.49 10.65 767,900 -0.09(-0.84%)
Nov 01, 2018 10.63 10.75 10.55 10.74 647,470 +0.13(+1.23%)
Oct 31, 2018 10.42 10.64 10.36 10.61 2,664,150 +0.28(+2.71%)
Oct 30, 2018 10.27 10.37 10.14 10.33 1,706,206 +0.02(+0.19%)
Oct 29, 2018 10.64 10.65 10.21 10.31 636,669 -0.25(-2.37%)
Oct 26, 2018 10.50 10.65 10.21 10.56 1,555,500 +0.02(+0.19%)
Oct 25, 2018 10.74 10.76 10.53 10.54 2,826,365 -0.11(-1.03%)
Oct 24, 2018 10.94 10.99 10.65 10.65 1,812,450 -0.29(-2.65%)
Oct 23, 2018 10.81 10.98 10.63 10.94 1,044,482 -0.02(-0.18%)
Oct 22, 2018 11.10 11.15 10.92 10.96 316,589 -0.12(-1.08%)
Oct 19, 2018 10.97 11.23 10.96 11.08 412,500 +0.12(+1.09%)
Oct 18, 2018 11.00 11.09 10.93 10.96 387,597 -0.04(-0.36%)
Oct 17, 2018 11.24 11.29 11.00 11.00 677,638 -0.29(-2.57%)
Oct 16, 2018 10.96 11.36 10.95 11.29 447,734 +0.33(+3.01%)
Oct 15, 2018 10.84 11.05 10.84 10.96 678,325 +0.14(+1.29%)
Oct 12, 2018 10.93 10.95 10.68 10.82 771,700 +0.06(+0.56%)
Oct 11, 2018 10.98 11.02 10.74 10.76 673,713 -0.28(-2.54%)
Oct 10, 2018 11.35 11.35 11.04 11.04 467,270 -0.33(-2.90%)
Oct 09, 2018 11.37 11.43 11.29 11.37 558,074 +0.01(+0.09%)
Oct 08, 2018 11.31 11.46 11.31 11.36 861,333 +0.00(+0.00%)
Oct 05, 2018 11.48 11.48 11.34 11.36 953,400 -0.08(-0.70%)
Oct 04, 2018 11.36 11.48 11.34 11.44 861,785 +0.02(+0.18%)
Oct 03, 2018 11.34 11.46 11.21 11.42 1,029,291 +0.17(+1.51%)
Oct 02, 2018 11.30 11.30 11.13 11.25 507,252 +0.03(+0.27%)
Oct 01, 2018 11.03 11.28 11.00 11.22 394,226 +0.30(+2.75%)
Sep 28, 2018 10.91 11.01 10.85 10.92 988,100 -0.03(-0.27%)
Sep 27, 2018 10.97 11.04 10.94 10.95 949,099 +0.01(+0.09%)
Sep 26, 2018 11.14 11.20 10.92 10.94 981,114 -0.26(-2.32%)
Sep 25, 2018 11.45 11.48 11.17 11.20 498,229 -0.23(-2.01%)
Sep 24, 2018 11.68 11.72 11.43 11.43 1,009,405 -0.22(-1.89%)
Sep 21, 2018 11.65 11.73 11.53 11.65 1,312,700 +0.07(+0.60%)
Sep 20, 2018 11.66 11.74 11.57 11.58 1,185,184 -0.08(-0.69%)
Sep 19, 2018 11.65 11.69 11.52 11.66 1,068,863 +0.01(+0.09%)
Sep 18, 2018 11.02 11.69 11.02 11.65 3,406,304 +0.85(+7.87%)
Sep 17, 2018 10.85 11.00 10.75 10.80 122,085 -0.01(-0.09%)
Sep 14, 2018 10.92 10.94 10.69 10.81 205,000 -0.12(-1.10%)
Sep 13, 2018 10.96 11.03 10.89 10.93 117,309 -0.04(-0.36%)
Sep 12, 2018 10.98 11.06 10.78 10.97 496,778 +0.01(+0.09%)
Sep 11, 2018 10.80 11.00 10.79 10.96 346,900 +0.15(+1.39%)
Sep 10, 2018 10.83 10.95 10.81 10.81 186,290 +0.00(+0.00%)
Sep 07, 2018 10.82 10.92 10.74 10.81 264,700 -0.05(-0.46%)
Sep 06, 2018 11.01 11.07 10.85 10.86 297,321 -0.20(-1.81%)
Sep 05, 2018 10.99 11.06 10.83 11.06 391,023 +0.09(+0.82%)
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.