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 (%)
Feb 28, 2013 26.94 27.00 26.79 26.79 724,387 -0.04(-0.15%)
Feb 27, 2013 26.86 27.08 26.73 26.83 1,594,945 -0.18(-0.65%)
Feb 26, 2013 26.39 27.02 26.19 27.01 7,962,185 -0.86(-3.10%)
Feb 25, 2013 28.14 28.42 27.84 27.87 127,041 -0.23(-0.80%)
Feb 22, 2013 28.04 28.32 27.88 28.10 105,429 +0.05(+0.17%)
Feb 21, 2013 28.34 28.34 27.84 28.05 114,824 -0.27(-0.97%)
Feb 20, 2013 28.44 28.75 28.29 28.32 100,872 -0.21(-0.72%)
Feb 19, 2013 28.14 28.64 28.12 28.53 123,538 +0.44(+1.57%)
Feb 15, 2013 28.76 28.83 27.90 28.09 232,268 -0.75(-2.58%)
Feb 14, 2013 29.18 29.62 28.78 28.83 229,669 -0.41(-1.41%)
Feb 13, 2013 29.58 29.60 29.23 29.24 152,114 -0.25(-0.86%)
Feb 12, 2013 29.57 29.65 29.47 29.50 140,691 -0.07(-0.23%)
Feb 11, 2013 29.34 29.66 29.34 29.57 132,069 +0.20(+0.67%)
Feb 08, 2013 29.41 29.64 29.31 29.37 96,321 +0.02(+0.07%)
Feb 07, 2013 29.56 29.80 29.30 29.35 172,762 -0.16(-0.53%)
Feb 06, 2013 29.50 29.71 29.34 29.51 231,961 -0.37(-1.25%)
Feb 04, 2013 29.75 30.00 29.68 29.88 111,293 +0.12(+0.40%)
Feb 01, 2013 29.87 30.05 29.68 29.76 149,643 -0.12(-0.39%)
Jan 31, 2013 29.74 30.14 29.62 29.88 231,555 +0.26(+0.89%)
Jan 30, 2013 29.67 29.72 29.46 29.62 130,911 +0.03(+0.10%)
Jan 29, 2013 29.88 29.88 29.58 29.59 236,124 -0.21(-0.69%)
Jan 28, 2013 29.81 29.87 29.49 29.79 221,688 -0.24(-0.78%)
Jan 25, 2013 29.80 30.14 29.59 30.03 158,739 +0.29(+0.99%)
Jan 24, 2013 30.17 30.26 29.70 29.73 129,278 -0.29(-0.98%)
Jan 23, 2013 30.32 30.42 30.02 30.03 92,438 -0.22(-0.71%)
Jan 22, 2013 29.89 30.38 29.84 30.24 103,037 +0.27(+0.92%)
Jan 18, 2013 29.97 30.13 29.76 29.97 159,771 +0.14(+0.46%)
Jan 17, 2013 29.58 30.04 29.52 29.83 144,107 +0.33(+1.13%)
Jan 16, 2013 29.67 29.67 29.45 29.50 88,271 -0.11(-0.36%)
Jan 15, 2013 29.72 29.90 29.56 29.61 221,401 -0.11(-0.36%)
Jan 14, 2013 29.75 29.97 29.69 29.71 109,806 -0.04(-0.13%)
Jan 11, 2013 30.07 30.12 29.65 29.75 86,372 -0.28(-0.95%)
Jan 10, 2013 29.91 30.17 29.80 30.04 154,412 +0.23(+0.76%)
Jan 09, 2013 29.85 29.85 29.66 29.81 125,579 +0.15(+0.50%)
Jan 08, 2013 29.76 30.16 29.55 29.66 223,870 -0.05(-0.17%)
Jan 07, 2013 29.67 30.21 29.51 29.71 373,750 +0.12(+0.40%)
Jan 04, 2013 29.80 29.89 29.57 29.60 109,574 -0.03(-0.10%)
Jan 03, 2013 29.54 29.80 29.36 29.63 104,988 +0.16(+0.53%)
Jan 02, 2013 29.19 29.48 28.32 29.47 231,022 +1.15(+4.05%)
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%)
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.