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 29, 2016 16.36 16.76 16.23 16.69 670,984 +0.45(+2.77%)
Feb 26, 2016 16.19 16.51 16.00 16.24 346,225 +0.40(+2.53%)
Feb 25, 2016 15.21 16.02 15.17 15.84 626,390 -0.10(-0.63%)
Feb 24, 2016 15.03 16.01 14.97 15.94 476,291 +0.53(+3.44%)
Feb 23, 2016 16.29 16.31 15.29 15.41 386,312 -1.04(-6.32%)
Feb 22, 2016 16.21 16.61 15.91 16.45 376,196 +0.63(+3.98%)
Feb 19, 2016 16.11 16.28 15.62 15.82 474,401 -0.50(-3.06%)
Feb 18, 2016 15.92 16.71 15.87 16.32 741,755 +0.38(+2.38%)
Feb 17, 2016 15.10 15.96 14.38 15.94 706,901 +0.57(+3.71%)
Feb 16, 2016 15.59 15.89 15.31 15.37 601,324 +0.06(+0.39%)
Feb 12, 2016 15.07 15.31 15.31 15.31 453,600 +0.66(+4.51%)
Feb 11, 2016 15.08 15.68 14.27 14.65 477,725 -0.82(-5.30%)
Feb 10, 2016 15.47 15.95 15.10 15.47 272,548 -0.02(-0.13%)
Feb 09, 2016 15.49 15.65 15.23 15.49 431,112 -0.32(-2.02%)
Feb 08, 2016 16.45 16.45 15.30 15.81 747,965 -1.06(-6.28%)
Feb 05, 2016 17.14 17.47 16.78 16.87 166,073 -0.45(-2.60%)
Feb 04, 2016 17.10 17.62 16.83 17.32 503,607 +0.15(+0.87%)
Feb 03, 2016 16.60 17.23 16.35 17.17 429,737 +0.32(+1.90%)
Feb 02, 2016 17.04 17.26 16.68 16.85 449,654 -0.70(-3.99%)
Feb 01, 2016 17.40 17.64 16.76 17.55 504,035 +0.10(+0.57%)
Jan 29, 2016 16.92 17.61 16.79 17.45 557,185 +0.68(+4.05%)
Jan 28, 2016 16.73 17.07 16.15 16.77 634,415 +0.77(+4.81%)
Jan 27, 2016 15.98 16.33 15.39 16.00 440,275 -0.03(-0.19%)
Jan 26, 2016 15.73 16.07 15.21 16.03 517,191 +0.49(+3.15%)
Jan 25, 2016 16.03 16.64 15.53 15.54 408,024 -0.83(-5.07%)
Jan 22, 2016 16.16 16.98 15.94 16.37 644,253 +1.14(+7.49%)
Jan 21, 2016 14.92 15.54 14.65 15.23 888,471 +0.30(+2.01%)
Jan 20, 2016 16.13 16.27 14.29 14.93 1,068,930 -1.79(-10.71%)
Jan 19, 2016 17.61 17.71 16.34 16.72 543,729 -0.91(-5.16%)
Jan 15, 2016 17.56 17.63 17.63 17.63 389,000 -1.07(-5.72%)
Jan 14, 2016 18.39 18.88 17.63 18.70 762,066 +0.40(+2.19%)
Jan 13, 2016 19.55 19.86 17.95 18.30 320,134 -1.09(-5.62%)
Jan 12, 2016 19.91 20.58 18.21 19.39 662,486 -0.38(-1.92%)
Jan 11, 2016 21.02 21.02 19.41 19.77 419,144 -1.25(-5.95%)
Jan 08, 2016 21.02 21.38 20.83 21.02 209,733 +0.14(+0.67%)
Jan 07, 2016 21.46 22.01 20.75 20.88 477,172 -1.06(-4.83%)
Jan 06, 2016 22.53 22.70 21.66 21.94 419,354 -1.06(-4.61%)
Jan 05, 2016 22.52 23.12 22.34 23.00 376,129 +0.45(+2.00%)
Jan 04, 2016 22.43 22.83 21.99 22.55 506,643 +0.22(+0.99%)
Dec 31, 2015 21.33 22.33 22.33 22.33 355,300 +0.81(+3.76%)
Dec 30, 2015 21.35 21.78 20.99 21.52 426,779 -0.12(-0.55%)
Dec 29, 2015 22.22 22.47 21.37 21.64 236,992 -0.32(-1.46%)
Dec 28, 2015 21.80 22.33 21.37 21.96 362,498 -0.19(-0.86%)
Dec 24, 2015 22.17 22.15 22.15 22.15 228,300 +0.06(+0.27%)
Dec 23, 2015 21.12 22.10 20.90 22.09 370,690 +1.36(+6.56%)
Dec 22, 2015 20.16 21.31 20.06 20.73 536,435 +0.51(+2.52%)
Dec 21, 2015 19.54 20.27 19.26 20.22 415,126 +0.68(+3.48%)
Dec 18, 2015 19.71 20.07 19.17 19.54 477,040 -0.17(-0.86%)
Dec 17, 2015 20.16 20.31 19.26 19.71 415,711 -0.56(-2.76%)
Dec 16, 2015 19.57 20.72 19.42 20.27 574,515 +0.71(+3.63%)
Dec 15, 2015 19.67 20.00 19.18 19.56 412,825 +0.14(+0.72%)
Dec 14, 2015 19.95 20.11 19.11 19.42 663,900 -0.74(-3.67%)
Dec 11, 2015 21.52 21.52 20.03 20.16 489,221 -1.76(-8.03%)
Dec 10, 2015 22.30 22.65 21.87 21.92 257,725 -0.47(-2.10%)
Dec 09, 2015 21.00 22.95 20.99 22.39 361,808 +1.05(+4.92%)
Dec 08, 2015 20.44 21.76 19.93 21.34 405,192 +0.28(+1.33%)
Dec 07, 2015 21.35 21.35 19.74 21.06 919,286 -0.78(-3.57%)
Dec 04, 2015 22.70 22.73 21.83 21.84 350,863 -1.04(-4.55%)
Dec 03, 2015 23.57 23.82 22.75 22.88 207,400 -0.56(-2.39%)
Dec 02, 2015 23.99 24.12 23.30 23.44 175,947 -0.75(-3.10%)
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.