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 (%)
Apr 30, 2014 29.47 29.74 29.20 29.38 143,588 -0.16(-0.54%)
Apr 29, 2014 29.16 29.62 29.16 29.54 304,350 +0.41(+1.41%)
Apr 28, 2014 28.52 29.17 28.52 29.13 359,570 +0.68(+2.39%)
Apr 25, 2014 28.69 28.84 28.38 28.45 118,402 -0.35(-1.22%)
Apr 24, 2014 28.64 28.81 28.28 28.80 366,774 +0.29(+1.02%)
Apr 23, 2014 28.70 28.77 28.51 28.51 193,885 -0.13(-0.45%)
Apr 22, 2014 28.78 28.80 28.56 28.64 145,240 -0.08(-0.28%)
Apr 21, 2014 28.71 28.85 28.56 28.72 122,064 -0.02(-0.07%)
Apr 17, 2014 28.81 28.74 28.74 28.74 370,000 -0.10(-0.35%)
Apr 16, 2014 28.50 28.89 28.40 28.84 299,221 +0.44(+1.55%)
Apr 15, 2014 28.46 28.48 28.19 28.40 129,797 -0.06(-0.21%)
Apr 14, 2014 28.08 28.64 28.08 28.46 128,567 +0.26(+0.92%)
Apr 11, 2014 27.77 28.34 27.76 28.20 108,954 +0.30(+1.08%)
Apr 10, 2014 28.09 28.28 27.82 27.90 81,838 -0.13(-0.46%)
Apr 09, 2014 28.28 28.42 27.92 28.03 131,353 -0.16(-0.57%)
Apr 08, 2014 28.40 28.59 28.17 28.19 131,913 -0.17(-0.60%)
Apr 07, 2014 28.37 28.59 28.31 28.36 180,295 -0.01(-0.04%)
Apr 04, 2014 28.22 28.81 28.21 28.37 283,410 +0.20(+0.71%)
Apr 03, 2014 28.00 28.49 27.93 28.17 228,043 +0.30(+1.08%)
Apr 02, 2014 28.07 28.16 27.87 27.87 137,142 -0.18(-0.64%)
Apr 01, 2014 27.78 28.07 27.70 28.05 199,461 +0.34(+1.23%)
Mar 31, 2014 27.62 27.88 27.51 27.71 202,082 +0.19(+0.69%)
Mar 28, 2014 27.00 27.59 26.90 27.52 171,234 +0.54(+2.00%)
Mar 27, 2014 26.95 27.01 26.73 26.98 122,095 +0.07(+0.26%)
Mar 26, 2014 26.93 27.24 26.80 26.91 168,182 +0.03(+0.11%)
Mar 25, 2014 27.29 27.29 26.85 26.88 176,476 -0.30(-1.10%)
Mar 24, 2014 27.16 27.28 26.84 27.18 186,859 +0.03(+0.11%)
Mar 21, 2014 26.97 27.16 26.83 27.15 231,965 +0.28(+1.04%)
Mar 20, 2014 26.66 26.95 26.59 26.87 242,348 -0.31(-1.14%)
Mar 19, 2014 27.39 27.39 27.06 27.18 97,606 -0.15(-0.55%)
Mar 18, 2014 27.00 27.53 27.00 27.33 119,338 +0.38(+1.41%)
Mar 17, 2014 26.95 27.13 26.76 26.95 141,192 +0.00(+0.00%)
Mar 14, 2014 26.86 27.32 26.85 26.95 191,708 +0.09(+0.34%)
Mar 13, 2014 27.05 27.31 26.73 26.86 208,142 -0.15(-0.56%)
Mar 12, 2014 26.73 27.08 26.70 27.01 170,639 +0.09(+0.33%)
Mar 11, 2014 27.12 27.12 26.85 26.92 273,114 -0.16(-0.59%)
Mar 10, 2014 27.28 27.40 27.07 27.08 154,948 -0.29(-1.06%)
Mar 07, 2014 27.38 27.46 27.28 27.37 160,112 +0.02(+0.07%)
Mar 06, 2014 27.45 27.60 27.29 27.35 170,319 -0.12(-0.44%)
Mar 05, 2014 27.36 27.64 27.25 27.47 251,577 +0.15(+0.55%)
Mar 04, 2014 26.90 27.42 26.75 27.32 383,937 +0.42(+1.56%)
Mar 03, 2014 26.56 26.95 26.47 26.90 171,533 +0.15(+0.56%)
Feb 28, 2014 26.90 26.92 26.66 26.75 254,666 -0.06(-0.22%)
Feb 27, 2014 26.91 27.09 26.80 26.81 155,320 -0.08(-0.30%)
Feb 26, 2014 26.50 26.98 26.40 26.89 427,812 +0.44(+1.66%)
Feb 25, 2014 26.38 26.53 26.21 26.45 919,064 +0.03(+0.11%)
Feb 24, 2014 26.81 26.91 26.33 26.42 566,896 -0.49(-1.82%)
Feb 21, 2014 26.69 26.91 26.17 26.91 292,107 +0.34(+1.28%)
Feb 20, 2014 26.41 26.88 26.30 26.57 331,328 +0.26(+0.99%)
Feb 19, 2014 26.96 27.21 26.31 26.31 482,376 -0.92(-3.38%)
Feb 18, 2014 27.53 27.66 27.14 27.23 250,460 -0.41(-1.48%)
Feb 14, 2014 27.59 27.64 27.64 27.64 297,400 +0.10(+0.36%)
Feb 13, 2014 27.07 27.76 27.04 27.54 296,860 +0.43(+1.59%)
Feb 12, 2014 27.91 28.00 27.10 27.11 282,080 -0.89(-3.18%)
Feb 11, 2014 27.84 28.10 27.73 28.00 262,099 -0.01(-0.04%)
Feb 10, 2014 27.99 28.23 27.85 28.01 201,659 -0.07(-0.25%)
Feb 07, 2014 28.11 28.30 27.82 28.08 176,454 -0.03(-0.11%)
Feb 06, 2014 27.62 28.30 27.55 28.11 164,365 +0.50(+1.81%)
Feb 05, 2014 27.38 27.68 26.91 27.61 152,038 +0.54(+2.01%)
Feb 04, 2014 27.49 27.58 27.03 27.07 187,666 -0.36(-1.32%)
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.