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, 2014 39.04 38.79 38.79 38.79 229,800 -0.46(-1.17%)
Dec 30, 2014 38.49 39.45 38.26 39.25 320,292 +0.63(+1.63%)
Dec 29, 2014 37.72 38.64 37.72 38.62 206,073 +0.69(+1.82%)
Dec 26, 2014 37.69 38.26 37.69 37.93 103,275 +0.34(+0.90%)
Dec 24, 2014 37.46 37.59 37.59 37.59 129,400 +0.05(+0.13%)
Dec 23, 2014 37.20 37.56 36.92 37.54 218,691 +0.31(+0.83%)
Dec 22, 2014 37.03 37.33 36.59 37.23 163,216 +0.08(+0.22%)
Dec 19, 2014 37.69 37.69 36.91 37.15 331,131 -0.43(-1.14%)
Dec 18, 2014 37.22 37.73 36.33 37.58 217,334 +0.71(+1.93%)
Dec 17, 2014 34.73 36.89 34.59 36.87 348,827 +2.33(+6.75%)
Dec 16, 2014 35.12 37.05 34.54 34.54 900,501 -1.46(-4.06%)
Dec 15, 2014 37.48 37.79 35.80 36.00 256,924 -1.39(-3.72%)
Dec 12, 2014 36.84 37.56 36.78 37.39 261,127 -0.12(-0.32%)
Dec 11, 2014 37.48 38.49 37.00 37.51 324,174 -0.25(-0.66%)
Dec 10, 2014 39.25 39.25 37.46 37.76 322,490 -1.92(-4.84%)
Dec 09, 2014 38.37 39.75 38.05 39.68 179,513 +1.17(+3.04%)
Dec 08, 2014 40.28 40.46 38.40 38.51 399,956 -1.65(-4.11%)
Dec 05, 2014 38.88 40.86 38.71 40.16 841,297 +1.36(+3.51%)
Dec 04, 2014 36.81 39.01 36.57 38.80 457,075 +2.89(+8.05%)
Dec 03, 2014 35.85 36.50 35.73 35.91 157,170 +0.18(+0.50%)
Dec 02, 2014 35.07 36.07 34.85 35.73 316,747 +0.52(+1.48%)
Dec 01, 2014 36.19 36.19 34.30 35.21 447,751 -1.19(-3.27%)
Nov 28, 2014 37.50 37.50 36.03 36.40 133,313 -1.60(-4.21%)
Nov 26, 2014 37.27 38.00 38.00 38.00 189,000 +0.65(+1.74%)
Nov 25, 2014 37.71 38.00 37.22 37.35 161,793 -0.39(-1.03%)
Nov 24, 2014 38.00 38.00 37.21 37.74 138,119 -0.25(-0.66%)
Nov 21, 2014 38.00 38.74 37.53 37.99 253,131 +0.09(+0.24%)
Nov 20, 2014 37.43 38.00 37.43 37.90 228,848 +0.19(+0.50%)
Nov 19, 2014 37.04 37.79 37.02 37.71 123,507 +0.65(+1.75%)
Nov 18, 2014 36.41 37.44 36.41 37.06 132,627 +0.54(+1.48%)
Nov 17, 2014 36.06 36.72 35.73 36.52 160,152 +0.35(+0.97%)
Nov 14, 2014 35.99 36.49 35.79 36.17 117,672 +0.37(+1.03%)
Nov 13, 2014 36.09 36.30 35.45 35.80 147,959 -0.28(-0.78%)
Nov 12, 2014 35.34 36.19 35.05 36.08 125,999 +0.72(+2.04%)
Nov 11, 2014 35.36 35.36 34.85 35.36 94,104 +0.12(+0.34%)
Nov 10, 2014 35.19 35.45 34.96 35.24 188,101 +0.18(+0.51%)
Nov 07, 2014 34.19 35.14 34.19 35.06 262,845 +0.84(+2.45%)
Nov 06, 2014 34.75 34.93 34.21 34.22 170,905 -0.64(-1.84%)
Nov 05, 2014 34.70 35.01 33.71 34.86 277,879 -0.07(-0.20%)
Nov 04, 2014 35.87 36.34 34.67 34.93 228,031 -1.00(-2.78%)
Nov 03, 2014 35.46 36.19 35.46 35.93 139,692 +0.40(+1.13%)
Oct 31, 2014 35.64 35.75 34.81 35.53 206,102 +0.05(+0.14%)
Oct 30, 2014 35.80 36.09 35.40 35.48 84,553 -0.51(-1.42%)
Oct 29, 2014 36.39 36.67 35.59 35.99 155,418 -0.29(-0.80%)
Oct 28, 2014 35.82 36.34 35.51 36.28 199,286 +0.46(+1.28%)
Oct 27, 2014 35.76 36.15 35.68 35.82 149,223 -0.33(-0.91%)
Oct 24, 2014 35.72 36.21 35.59 36.15 113,605 +0.34(+0.95%)
Oct 23, 2014 35.79 36.19 35.74 35.81 154,812 +0.27(+0.76%)
Oct 22, 2014 35.82 36.51 35.50 35.54 236,914 -0.16(-0.45%)
Oct 21, 2014 35.05 35.96 34.70 35.70 240,950 +0.98(+2.82%)
Oct 20, 2014 34.59 34.59 34.29 34.72 220,977 +0.18(+0.52%)
Oct 17, 2014 35.38 35.63 34.36 34.54 451,559 -0.50(-1.43%)
Oct 16, 2014 32.67 35.16 32.52 35.04 328,035 +2.06(+6.25%)
Oct 15, 2014 31.52 33.15 30.82 32.98 345,205 +1.18(+3.71%)
Oct 14, 2014 33.03 33.03 31.60 31.80 284,813 -1.19(-3.61%)
Oct 13, 2014 33.99 34.37 32.82 32.99 226,500 -1.10(-3.23%)
Oct 10, 2014 34.67 34.88 33.28 34.09 169,166 -0.75(-2.15%)
Oct 09, 2014 35.85 35.85 34.73 34.84 230,673 -1.04(-2.90%)
Oct 08, 2014 36.02 36.02 34.87 35.88 206,517 -0.14(-0.39%)
Oct 07, 2014 36.20 36.49 36.00 36.02 122,058 -0.39(-1.07%)
Oct 06, 2014 36.63 36.65 36.15 36.41 99,257 -0.24(-0.65%)
Oct 03, 2014 36.78 36.80 36.56 36.65 88,594 -0.07(-0.19%)
Oct 02, 2014 36.70 36.83 35.87 36.72 217,515 -0.06(-0.16%)
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.