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 (%)
May 31, 2016 21.50 22.01 21.50 21.86 596,459 +0.38(+1.77%)
May 27, 2016 21.34 21.48 21.48 21.48 96,400 -0.01(-0.05%)
May 26, 2016 21.80 21.86 21.18 21.49 201,780 -0.18(-0.83%)
May 25, 2016 21.38 21.92 21.28 21.67 295,457 +0.41(+1.93%)
May 24, 2016 21.54 21.61 21.02 21.26 456,070 -0.19(-0.89%)
May 23, 2016 21.43 21.87 21.25 21.45 214,689 -0.10(-0.46%)
May 20, 2016 21.04 21.62 20.86 21.55 315,620 +0.63(+3.01%)
May 19, 2016 20.74 21.12 20.40 20.92 439,863 +0.18(+0.87%)
May 18, 2016 21.23 21.34 20.62 20.74 236,932 -0.53(-2.49%)
May 17, 2016 21.21 21.74 21.15 21.27 414,613 -0.06(-0.28%)
May 16, 2016 21.20 21.62 21.13 21.33 219,570 +0.34(+1.62%)
May 13, 2016 20.97 21.32 20.73 20.99 163,962 -0.04(-0.19%)
May 12, 2016 20.91 21.14 20.57 21.03 179,331 +0.51(+2.49%)
May 11, 2016 20.42 21.01 20.03 20.52 212,314 +0.05(+0.24%)
May 10, 2016 20.10 20.76 20.01 20.47 367,260 +0.48(+2.40%)
May 09, 2016 20.38 20.41 19.56 19.99 446,772 -0.50(-2.44%)
May 06, 2016 20.39 20.78 20.29 20.49 276,355 -0.04(-0.19%)
May 05, 2016 20.94 21.08 20.39 20.53 183,716 +0.05(+0.24%)
May 04, 2016 20.42 21.12 20.18 20.48 277,095 -0.54(-2.57%)
May 03, 2016 20.71 21.16 20.41 21.02 237,702 -0.09(-0.43%)
May 02, 2016 21.24 21.51 20.72 21.11 262,759 -0.08(-0.38%)
Apr 29, 2016 21.21 21.55 20.87 21.19 236,616 +0.07(+0.33%)
Apr 28, 2016 21.43 21.70 21.01 21.12 244,068 -0.53(-2.45%)
Apr 27, 2016 21.23 21.80 21.21 21.65 281,070 +0.52(+2.46%)
Apr 26, 2016 21.24 21.34 20.76 21.13 334,574 +0.07(+0.33%)
Apr 25, 2016 21.28 21.61 20.89 21.06 333,298 -0.28(-1.31%)
Apr 22, 2016 20.96 21.51 20.84 21.34 230,847 +0.42(+2.01%)
Apr 21, 2016 20.95 21.06 20.63 20.92 201,168 +0.04(+0.19%)
Apr 20, 2016 20.67 21.23 20.56 20.88 206,469 +0.07(+0.34%)
Apr 19, 2016 19.70 20.91 19.70 20.81 290,260 +1.17(+5.96%)
Apr 18, 2016 18.45 19.74 18.25 19.64 220,275 +0.64(+3.37%)
Apr 15, 2016 18.88 19.15 18.61 19.00 388,381 -0.07(-0.37%)
Apr 14, 2016 18.91 19.10 18.62 19.07 328,858 +0.07(+0.37%)
Apr 13, 2016 18.96 19.17 18.57 19.00 194,499 +0.08(+0.42%)
Apr 12, 2016 17.73 18.94 17.60 18.92 385,689 +1.25(+7.07%)
Apr 11, 2016 17.89 18.14 17.51 17.67 181,201 +0.00(+0.00%)
Apr 08, 2016 17.58 18.10 17.54 17.67 260,144 +0.51(+2.97%)
Apr 07, 2016 17.14 17.39 16.88 17.16 215,205 -0.05(-0.29%)
Apr 06, 2016 16.55 17.23 16.47 17.21 241,249 +0.73(+4.43%)
Apr 05, 2016 16.51 16.79 16.48 16.48 253,841 -0.27(-1.61%)
Apr 04, 2016 16.91 17.15 16.63 16.75 212,331 -0.12(-0.71%)
Apr 01, 2016 17.55 17.60 16.83 16.87 611,650 -1.08(-6.02%)
Mar 31, 2016 17.77 18.09 17.76 17.95 296,072 +0.19(+1.07%)
Mar 30, 2016 17.52 18.06 17.52 17.76 226,631 +0.42(+2.42%)
Mar 29, 2016 17.37 17.53 16.98 17.34 314,392 -0.12(-0.69%)
Mar 28, 2016 17.56 17.60 17.21 17.46 143,335 +0.00(+0.00%)
Mar 24, 2016 17.21 17.46 17.46 17.46 506,500 -0.04(-0.23%)
Mar 23, 2016 18.32 18.45 17.44 17.50 689,838 -1.05(-5.66%)
Mar 22, 2016 18.00 18.74 17.99 18.55 114,298 +0.43(+2.37%)
Mar 21, 2016 18.54 18.56 17.87 18.12 146,369 -0.43(-2.32%)
Mar 18, 2016 18.77 18.99 18.18 18.55 265,853 -0.07(-0.38%)
Mar 17, 2016 18.09 18.68 18.02 18.62 248,259 +0.73(+4.08%)
Mar 16, 2016 17.21 18.00 17.11 17.89 228,191 +0.79(+4.62%)
Mar 15, 2016 17.12 17.26 16.89 17.10 296,296 -0.36(-2.06%)
Mar 14, 2016 17.33 17.53 16.97 17.46 296,093 -0.04(-0.23%)
Mar 11, 2016 17.58 17.79 17.41 17.50 359,990 +0.20(+1.16%)
Mar 10, 2016 17.08 17.33 16.78 17.30 270,676 +0.17(+0.99%)
Mar 09, 2016 17.75 17.97 17.08 17.13 234,269 -0.48(-2.73%)
Mar 08, 2016 17.68 17.81 17.07 17.61 642,997 -0.27(-1.51%)
Mar 07, 2016 17.29 17.91 17.16 17.88 423,752 +0.68(+3.95%)
Mar 04, 2016 17.53 17.57 16.97 17.20 229,106 -0.17(-0.98%)
Mar 03, 2016 17.14 17.56 17.08 17.37 306,328 +0.26(+1.52%)
Mar 02, 2016 16.48 17.11 16.32 17.11 338,529 +0.52(+3.13%)
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.