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, 2018 12.19 12.23 11.76 11.78 802,000 -0.33(-2.73%)
Feb 27, 2018 12.24 12.39 12.11 12.11 809,684 -0.14(-1.14%)
Feb 26, 2018 12.20 12.39 12.04 12.25 524,964 +0.07(+0.57%)
Feb 23, 2018 12.10 12.19 11.92 12.18 700,599 +0.16(+1.33%)
Feb 22, 2018 12.00 12.02 362,911 -0.07(-0.58%)
Feb 21, 2018 12.29 12.32 12.08 12.09 582,676 -0.17(-1.39%)
Feb 20, 2018 12.20 12.42 12.18 12.26 406,296 +0.05(+0.41%)
Feb 16, 2018 12.21 12.21 12.21 0 -0.31(-2.48%)
Feb 15, 2018 12.58 12.67 12.47 12.52 485,474 -0.01(-0.08%)
Feb 14, 2018 12.68 12.75 12.50 12.53 539,183 -0.27(-2.11%)
Feb 13, 2018 12.65 12.84 12.62 12.80 472,310 +0.12(+0.95%)
Feb 12, 2018 12.67 12.85 12.50 12.68 485,800 +0.18(+1.44%)
Feb 09, 2018 12.72 12.76 11.98 12.50 1,059,367 -0.08(-0.64%)
Feb 08, 2018 13.06 13.07 12.56 12.58 654,257 -0.43(-3.31%)
Feb 07, 2018 13.09 13.29 12.90 13.01 428,830 -0.14(-1.06%)
Feb 06, 2018 12.46 13.20 12.32 13.15 1,210,293 +0.20(+1.54%)
Feb 05, 2018 13.05 13.19 12.77 12.95 641,592 -0.20(-1.52%)
Feb 02, 2018 13.60 13.64 13.10 13.15 796,825 -0.56(-4.08%)
Feb 01, 2018 13.64 13.82 13.64 13.71 372,188 +0.01(+0.07%)
Jan 31, 2018 13.75 13.89 13.58 13.70 486,237 +0.01(+0.07%)
Jan 30, 2018 14.25 14.26 13.56 13.69 1,323,090 -0.66(-4.60%)
Jan 29, 2018 14.50 14.56 14.29 14.35 727,674 -0.22(-1.51%)
Jan 26, 2018 14.57 14.69 14.44 14.57 847,815 +0.08(+0.55%)
Jan 25, 2018 14.35 14.70 14.26 14.49 1,298,197 +0.29(+2.04%)
Jan 24, 2018 14.27 14.31 14.06 14.20 592,487 +0.00(+0.00%)
Jan 23, 2018 14.31 14.41 14.05 14.20 381,677 -0.04(-0.28%)
Jan 22, 2018 13.76 14.28 13.76 14.24 547,140 +0.48(+3.49%)
Jan 19, 2018 13.89 13.94 13.70 13.76 548,945 -0.17(-1.22%)
Jan 18, 2018 14.07 14.18 13.93 13.93 290,379 -0.15(-1.07%)
Jan 17, 2018 14.22 14.23 13.95 14.08 410,728 -0.05(-0.35%)
Jan 16, 2018 14.27 14.66 14.12 14.13 696,653 -0.14(-0.98%)
Jan 12, 2018 14.27 14.27 14.27 0 +0.09(+0.63%)
Jan 11, 2018 13.81 14.30 13.81 14.18 977,653 +0.19(+1.36%)
Jan 10, 2018 14.20 14.25 13.99 13.99 424,046 -0.22(-1.55%)
Jan 09, 2018 14.19 14.33 14.06 14.21 474,988 -0.08(-0.56%)
Jan 08, 2018 14.42 14.48 14.19 14.29 660,655 -0.16(-1.11%)
Jan 05, 2018 14.60 14.60 14.31 14.45 565,122 -0.24(-1.63%)
Jan 04, 2018 14.41 14.81 14.27 14.69 723,464 +0.36(+2.51%)
Jan 03, 2018 13.99 14.46 13.94 14.33 833,600 +0.38(+2.72%)
Jan 02, 2018 13.43 14.03 13.43 13.95 552,998 +0.56(+4.18%)
Dec 29, 2017 13.39 13.39 13.39 0 +0.16(+1.21%)
Dec 28, 2017 13.14 13.36 13.07 13.23 474,479 +0.09(+0.68%)
Dec 27, 2017 13.29 13.45 13.13 13.14 356,500 -0.14(-1.05%)
Dec 26, 2017 13.10 13.30 13.01 13.28 467,577 +0.23(+1.76%)
Dec 22, 2017 13.05 13.21 12.94 13.05 282,962 -0.04(-0.31%)
Dec 21, 2017 13.09 13.28 12.99 13.09 487,509 -0.03(-0.23%)
Dec 20, 2017 13.49 13.50 13.10 13.12 532,577 -0.35(-2.60%)
Dec 19, 2017 13.94 13.94 13.38 13.47 458,294 -0.52(-3.72%)
Dec 18, 2017 13.83 14.23 13.77 13.99 510,448 +0.23(+1.67%)
Dec 15, 2017 13.91 13.95 13.68 13.76 603,420 -0.06(-0.43%)
Dec 14, 2017 13.60 14.01 13.60 13.82 636,536 +0.19(+1.39%)
Dec 13, 2017 13.62 13.69 13.42 13.63 653,719 +0.00(+0.00%)
Dec 12, 2017 13.77 13.78 13.50 13.63 658,376 -0.09(-0.66%)
Dec 11, 2017 13.36 13.74 13.36 13.72 662,705 +0.37(+2.77%)
Dec 08, 2017 13.49 13.59 13.26 13.35 488,581 -0.03(-0.22%)
Dec 07, 2017 13.14 13.44 12.95 13.38 442,331 +0.22(+1.67%)
Dec 06, 2017 13.29 13.29 12.92 13.16 526,520 -0.17(-1.28%)
Dec 05, 2017 13.43 13.55 13.20 13.33 677,014 -0.12(-0.89%)
Dec 04, 2017 13.71 13.83 13.39 13.45 737,293 -0.22(-1.61%)
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.