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, 2013 28.28 28.12 28.12 28.12 272,463 -0.18(-0.62%)
Dec 30, 2013 28.12 28.43 28.12 28.29 214,398 +0.02(+0.07%)
Dec 27, 2013 28.01 28.31 27.77 28.27 207,731 +0.33(+1.19%)
Dec 26, 2013 27.84 28.23 27.75 27.94 212,490 +0.29(+1.06%)
Dec 24, 2013 27.35 27.79 27.35 27.64 148,971 +0.19(+0.68%)
Dec 23, 2013 27.14 27.69 27.13 27.46 244,245 +0.28(+1.05%)
Dec 20, 2013 26.60 27.24 26.60 27.17 291,234 +0.54(+2.02%)
Dec 19, 2013 26.76 26.83 26.49 26.64 204,695 -0.25(-0.95%)
Dec 18, 2013 26.89 26.98 26.56 26.89 284,319 -0.08(-0.29%)
Dec 17, 2013 27.21 27.42 26.86 26.97 261,991 -0.50(-1.82%)
Dec 16, 2013 27.45 27.68 27.44 27.47 160,774 +0.06(+0.21%)
Dec 13, 2013 27.21 27.51 27.09 27.41 216,313 +0.22(+0.79%)
Dec 12, 2013 27.04 27.29 26.74 27.19 155,367 +0.10(+0.36%)
Dec 11, 2013 27.35 27.38 27.08 27.10 209,861 -0.18(-0.65%)
Dec 10, 2013 27.37 27.70 27.23 27.27 218,247 -0.18(-0.64%)
Dec 09, 2013 27.76 27.88 27.29 27.45 275,370 -0.25(-0.89%)
Dec 06, 2013 27.83 27.83 27.43 27.69 121,384 -0.02(-0.07%)
Dec 05, 2013 27.76 27.91 27.55 27.71 177,526 -0.03(-0.11%)
Dec 04, 2013 27.90 28.03 27.62 27.74 283,183 -0.25(-0.91%)
Dec 03, 2013 27.68 28.04 27.43 28.00 288,379 +0.34(+1.24%)
Dec 02, 2013 27.97 28.08 27.64 27.65 135,494 -0.34(-1.23%)
Nov 29, 2013 28.22 28.31 27.96 28.00 70,126 -0.12(-0.42%)
Nov 27, 2013 27.67 28.23 27.64 28.12 252,168 +0.49(+1.77%)
Nov 26, 2013 27.80 27.95 27.62 27.63 148,963 -0.22(-0.77%)
Nov 25, 2013 27.92 28.15 27.74 27.84 147,727 -0.09(-0.32%)
Nov 22, 2013 27.46 28.11 27.43 27.93 357,087 +0.55(+2.01%)
Nov 21, 2013 27.12 27.66 27.12 27.38 165,572 +0.25(+0.94%)
Nov 20, 2013 26.94 27.30 26.94 27.13 116,715 +0.16(+0.58%)
Nov 19, 2013 27.22 27.33 26.91 26.97 172,023 -0.34(-1.26%)
Nov 18, 2013 27.75 27.81 27.24 27.31 150,683 -0.46(-1.66%)
Nov 15, 2013 27.49 27.83 27.41 27.77 162,227 +0.27(+1.00%)
Nov 14, 2013 27.18 27.66 27.18 27.50 205,189 +0.28(+1.04%)
Nov 12, 2013 27.22 27.30 27.04 27.21 142,079 +0.04(+0.14%)
Nov 11, 2013 27.34 27.46 26.96 27.17 192,769 -0.10(-0.36%)
Nov 08, 2013 27.01 27.32 26.52 27.27 396,465 +0.18(+0.65%)
Nov 07, 2013 27.75 27.81 27.07 27.10 239,508 -0.54(-1.95%)
Nov 06, 2013 27.72 27.80 27.50 27.64 272,487 -0.01(-0.04%)
Nov 05, 2013 27.96 28.05 27.64 27.64 377,197 -0.80(-2.83%)
Nov 04, 2013 28.24 28.55 28.15 28.45 129,905 +0.22(+0.76%)
Nov 01, 2013 27.93 28.27 27.82 28.23 335,341 +0.27(+0.98%)
Oct 31, 2013 28.84 28.84 27.91 27.96 276,488 -0.99(-3.42%)
Oct 30, 2013 28.73 29.14 28.72 28.95 202,842 +0.26(+0.92%)
Oct 29, 2013 28.67 28.91 28.59 28.68 125,763 +0.03(+0.10%)
Oct 28, 2013 29.02 29.16 28.52 28.65 163,240 -0.37(-1.28%)
Oct 25, 2013 29.02 29.08 28.78 29.03 159,942 +0.10(+0.34%)
Oct 24, 2013 28.78 29.02 28.69 28.93 105,422 +0.16(+0.55%)
Oct 23, 2013 28.89 29.01 28.60 28.77 225,649 -0.26(-0.91%)
Oct 22, 2013 28.75 29.17 28.75 29.04 322,196 +0.26(+0.92%)
Oct 21, 2013 28.62 28.82 28.53 28.77 214,191 +0.09(+0.31%)
Oct 18, 2013 28.43 28.72 28.37 28.68 338,025 +0.27(+0.97%)
Oct 17, 2013 27.74 28.48 27.74 28.41 215,079 +0.55(+1.97%)
Oct 16, 2013 27.73 28.00 27.70 27.86 145,312 +0.21(+0.74%)
Oct 15, 2013 27.88 27.98 27.64 27.65 130,474 -0.31(-1.12%)
Oct 14, 2013 27.90 28.07 27.70 27.97 154,998 -0.13(-0.45%)
Oct 11, 2013 27.59 28.12 27.59 28.10 163,559 +0.36(+1.31%)
Oct 10, 2013 27.73 27.87 27.47 27.73 156,229 +0.17(+0.60%)
Oct 09, 2013 27.64 27.75 27.47 27.57 173,313 -0.09(-0.32%)
Oct 08, 2013 27.84 27.99 27.65 27.65 194,091 -0.23(-0.81%)
Oct 07, 2013 27.77 27.95 27.67 27.88 207,869 +0.03(+0.11%)
Oct 04, 2013 28.00 28.07 27.80 27.85 217,429 -0.14(-0.49%)
Oct 03, 2013 28.12 28.20 27.98 27.99 152,965 -0.21(-0.73%)
Oct 02, 2013 28.14 28.36 28.06 28.19 146,986 -0.20(-0.69%)
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.