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, 2018 9.820 9.940 9.730 9.780 493,715 -0.02(-0.20%)
Apr 27, 2018 9.770 9.850 9.560 9.800 483,188 +0.02(+0.20%)
Apr 26, 2018 9.810 9.920 9.665 9.780 312,573 +0.06(+0.62%)
Apr 25, 2018 9.420 9.740 9.350 9.720 654,370 +0.18(+1.89%)
Apr 24, 2018 9.910 9.910 9.440 9.540 1,415,387 -0.33(-3.34%)
Apr 23, 2018 9.720 9.970 9.670 9.870 736,217 +0.16(+1.65%)
Apr 20, 2018 9.700 9.775 9.625 9.710 308,266 -0.03(-0.31%)
Apr 19, 2018 9.870 9.960 9.665 9.740 496,055 -0.12(-1.22%)
Apr 18, 2018 10.06 10.20 9.850 9.860 954,185 -0.11(-1.10%)
Apr 17, 2018 9.910 10.01 9.805 9.970 1,805,297 +0.15(+1.53%)
Apr 16, 2018 9.570 9.870 9.510 9.820 1,092,508 +0.28(+2.94%)
Apr 13, 2018 9.480 9.600 9.400 9.540 586,016 +0.09(+0.95%)
Apr 12, 2018 9.470 9.565 9.330 9.450 765,028 -0.01(-0.11%)
Apr 11, 2018 9.390 9.600 9.370 9.460 572,826 +0.03(+0.32%)
Apr 10, 2018 9.240 9.440 9.169 9.430 854,232 +0.31(+3.40%)
Apr 09, 2018 9.270 9.300 9.020 9.120 465,576 -0.06(-0.65%)
Apr 06, 2018 9.240 9.360 9.065 9.180 560,074 -0.19(-2.03%)
Apr 05, 2018 9.100 9.420 9.050 9.370 1,173,126 +0.29(+3.19%)
Apr 04, 2018 8.880 9.100 8.810 9.080 495,961 +0.01(+0.11%)
Apr 03, 2018 9.020 9.080 8.730 9.070 931,893 +0.04(+0.44%)
Apr 02, 2018 9.110 9.230 8.900 9.030 684,216 -0.11(-1.20%)
Mar 29, 2018 9.140 9.140 9.140 0 +0.25(+2.81%)
Mar 28, 2018 8.860 9.020 8.780 8.890 903,758 -0.01(-0.11%)
Mar 27, 2018 8.970 9.150 8.700 8.900 987,294 +0.00(+0.00%)
Mar 26, 2018 8.900 8.920 8.650 8.900 589,741 +0.07(+0.79%)
Mar 23, 2018 9.120 9.240 8.759 8.830 1,071,451 -0.29(-3.18%)
Mar 22, 2018 8.920 9.300 8.910 9.120 965,298 +0.08(+0.88%)
Mar 21, 2018 8.610 9.160 8.600 9.040 2,873,342 +0.44(+5.12%)
Mar 20, 2018 9.000 9.080 8.530 8.600 1,687,024 -0.40(-4.44%)
Mar 19, 2018 9.290 9.324 8.735 9.000 2,128,663 -0.34(-3.64%)
Mar 16, 2018 10.30 10.31 9.300 9.340 2,213,534 -0.96(-9.32%)
Mar 15, 2018 12.22 12.27 10.02 10.30 2,228,026 -1.90(-15.57%)
Mar 14, 2018 12.39 12.39 12.17 12.20 175,582 -0.17(-1.37%)
Mar 13, 2018 12.28 12.40 12.27 12.37 249,904 +0.09(+0.73%)
Mar 12, 2018 12.03 12.34 12.03 12.28 287,215 +0.26(+2.16%)
Mar 09, 2018 11.83 12.04 11.74 12.02 247,358 +0.31(+2.65%)
Mar 08, 2018 11.72 11.81 11.61 11.71 500,046 +0.04(+0.34%)
Mar 07, 2018 11.86 11.63 11.67 279,697 -0.11(-0.93%)
Mar 06, 2018 11.86 11.94 11.75 11.78 363,873 -0.01(-0.08%)
Mar 05, 2018 11.62 11.94 11.62 11.79 528,302 +0.11(+0.94%)
Mar 02, 2018 11.56 11.72 11.45 11.68 498,413 +0.00(+0.00%)
Mar 01, 2018 11.77 11.84 11.59 11.68 524,196 -0.10(-0.85%)
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%)
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.