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 (%)
Dec 31, 2012 28.04 28.32 27.94 28.32 152,905 +0.33(+1.19%)
Dec 28, 2012 27.91 28.40 27.72 27.99 125,143 +0.07(+0.25%)
Dec 27, 2012 28.22 28.38 27.64 27.92 85,947 -0.18(-0.63%)
Dec 26, 2012 28.75 28.91 28.09 28.10 173,781 -0.59(-2.05%)
Dec 24, 2012 28.55 28.87 28.43 28.68 51,083 +0.15(+0.52%)
Dec 21, 2012 28.54 28.89 28.35 28.54 122,948 -0.18(-0.61%)
Dec 20, 2012 28.60 28.81 28.48 28.71 183,054 +0.19(+0.65%)
Dec 19, 2012 28.41 28.69 28.19 28.53 120,946 +0.21(+0.73%)
Dec 18, 2012 27.94 28.58 27.94 28.32 113,360 +0.38(+1.37%)
Dec 17, 2012 27.96 28.06 27.79 27.94 152,398 -0.01(-0.04%)
Dec 14, 2012 27.74 28.18 27.60 27.95 107,415 +0.11(+0.39%)
Dec 13, 2012 28.02 28.03 27.57 27.84 153,902 -0.07(-0.25%)
Dec 12, 2012 27.99 27.99 27.76 27.91 156,303 -0.01(-0.04%)
Dec 11, 2012 27.99 28.07 27.66 27.92 125,966 -0.08(-0.28%)
Dec 10, 2012 28.42 28.45 27.94 28.00 117,367 -0.29(-1.04%)
Dec 07, 2012 28.34 28.47 28.18 28.29 67,785 +0.11(+0.38%)
Dec 06, 2012 28.60 28.75 28.18 28.18 73,980 -0.49(-1.71%)
Dec 05, 2012 28.53 28.81 28.53 28.67 118,575 +0.15(+0.52%)
Dec 04, 2012 28.90 28.95 28.34 28.53 118,118 -0.39(-1.36%)
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%)
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.