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, 2015 37.53 37.53 36.78 36.92 131,098 -0.62(-1.65%)
Apr 29, 2015 37.16 37.67 37.08 37.54 149,526 +0.32(+0.86%)
Apr 28, 2015 37.41 37.48 37.05 37.22 55,767 -0.14(-0.37%)
Apr 27, 2015 37.51 37.76 37.27 37.36 116,887 +0.01(+0.03%)
Apr 24, 2015 37.09 37.48 37.09 37.35 237,015 +0.25(+0.67%)
Apr 23, 2015 36.82 37.21 36.82 37.10 101,002 +0.25(+0.68%)
Apr 22, 2015 36.70 37.09 36.70 36.85 82,599 +0.13(+0.35%)
Apr 21, 2015 37.29 37.45 36.70 36.72 123,026 -0.55(-1.48%)
Apr 20, 2015 37.00 37.36 37.00 37.27 65,844 +0.36(+0.98%)
Apr 17, 2015 37.00 37.14 36.73 36.91 207,792 -0.13(-0.35%)
Apr 16, 2015 37.29 37.42 36.92 37.04 143,761 -0.28(-0.75%)
Apr 15, 2015 36.90 37.46 36.88 37.32 111,965 +0.55(+1.50%)
Apr 14, 2015 36.49 36.84 36.29 36.77 83,958 +0.30(+0.82%)
Apr 13, 2015 36.33 36.72 36.29 36.47 235,694 +0.10(+0.27%)
Apr 10, 2015 36.30 36.40 36.17 36.37 227,983 +0.07(+0.19%)
Apr 09, 2015 36.06 36.35 36.00 36.30 251,403 +0.30(+0.83%)
Apr 08, 2015 35.99 36.30 35.75 36.00 127,490 +0.10(+0.28%)
Apr 07, 2015 35.67 36.05 35.63 35.90 171,651 +0.22(+0.62%)
Apr 06, 2015 35.92 36.22 35.60 35.68 183,452 -0.26(-0.72%)
Apr 02, 2015 36.07 35.94 35.94 35.94 137,700 -0.22(-0.61%)
Apr 01, 2015 36.51 36.75 36.12 36.16 95,026 -0.22(-0.60%)
Mar 31, 2015 36.75 36.99 36.21 36.38 110,034 -0.48(-1.30%)
Mar 30, 2015 36.93 37.13 36.76 36.86 164,967 +0.07(+0.19%)
Mar 27, 2015 36.87 37.06 36.62 36.79 121,212 -0.08(-0.22%)
Mar 26, 2015 37.06 37.44 36.81 36.87 315,408 -0.09(-0.24%)
Mar 25, 2015 36.68 37.11 36.61 36.96 184,371 +0.35(+0.96%)
Mar 24, 2015 36.41 36.72 36.21 36.61 256,933 +0.22(+0.60%)
Mar 23, 2015 35.90 36.49 35.79 36.39 125,050 +0.36(+1.00%)
Mar 20, 2015 36.32 36.35 35.86 36.03 195,923 +0.00(+0.00%)
Mar 19, 2015 35.85 36.08 35.58 36.03 164,974 -0.32(-0.88%)
Mar 18, 2015 34.80 36.39 34.80 36.35 723,190 +1.36(+3.89%)
Mar 17, 2015 34.88 35.12 34.70 34.99 105,192 -0.01(-0.03%)
Mar 16, 2015 34.81 35.00 34.07 35.00 233,316 +0.05(+0.14%)
Mar 13, 2015 35.15 35.34 34.58 34.95 122,707 -0.29(-0.82%)
Mar 12, 2015 35.77 35.77 35.15 35.24 91,586 -0.24(-0.68%)
Mar 11, 2015 35.54 35.75 35.29 35.48 272,920 -0.02(-0.06%)
Mar 10, 2015 35.04 35.66 34.79 35.50 492,720 -0.47(-1.31%)
Mar 09, 2015 36.38 36.84 35.88 35.97 107,264 -0.41(-1.13%)
Mar 06, 2015 36.51 36.94 36.29 36.38 166,120 -0.43(-1.17%)
Mar 05, 2015 36.79 37.19 36.70 36.81 100,213 +0.03(+0.08%)
Mar 04, 2015 37.29 37.21 36.62 36.78 123,333 -0.43(-1.16%)
Mar 03, 2015 37.08 37.32 36.58 37.21 124,157 +0.20(+0.54%)
Mar 02, 2015 37.12 37.67 36.85 37.01 113,719 -0.27(-0.72%)
Feb 27, 2015 36.95 37.33 36.62 37.28 181,335 +0.47(+1.28%)
Feb 26, 2015 37.72 37.99 36.64 36.81 119,126 -1.06(-2.80%)
Feb 25, 2015 36.81 37.91 36.64 37.87 212,264 +1.01(+2.74%)
Feb 24, 2015 37.73 37.75 36.76 36.86 190,961 -0.65(-1.73%)
Feb 23, 2015 37.84 37.99 37.38 37.51 199,244 -0.58(-1.52%)
Feb 20, 2015 37.52 38.36 37.41 38.09 158,880 +0.41(+1.09%)
Feb 19, 2015 36.83 37.91 36.53 37.68 172,158 +0.42(+1.13%)
Feb 18, 2015 37.10 37.36 36.96 37.26 81,790 -0.19(-0.51%)
Feb 17, 2015 36.90 37.53 36.74 37.45 144,146 +0.36(+0.97%)
Feb 13, 2015 37.76 37.09 37.09 37.09 178,400 -0.36(-0.96%)
Feb 12, 2015 37.19 37.58 36.91 37.45 250,105 +0.62(+1.68%)
Feb 11, 2015 36.75 37.14 36.48 36.83 286,028 -0.37(-0.99%)
Feb 10, 2015 36.75 37.21 36.35 37.20 404,028 +0.43(+1.17%)
Feb 09, 2015 37.16 37.49 36.76 36.77 130,655 -0.26(-0.70%)
Feb 06, 2015 38.15 38.15 37.00 37.03 186,521 -1.03(-2.71%)
Feb 05, 2015 37.35 38.29 37.34 38.06 141,455 +1.00(+2.70%)
Feb 04, 2015 37.84 37.84 36.91 37.06 173,774 -1.48(-3.84%)
Feb 03, 2015 37.78 39.14 37.61 38.54 143,848 +1.00(+2.66%)
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.