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 (%)
Jun 30, 2011 29.68 29.81 29.49 29.77 126,159 +0.09(+0.29%)
Jun 29, 2011 29.55 29.76 29.34 29.68 64,405 +0.27(+0.92%)
Jun 28, 2011 29.77 29.77 29.13 29.41 186,137 -0.63(-2.08%)
Jun 27, 2011 29.86 30.17 29.75 30.04 120,875 +0.37(+1.23%)
Jun 24, 2011 29.74 29.82 29.60 29.67 44,310 -0.03(-0.10%)
Jun 23, 2011 29.18 29.73 28.85 29.70 116,179 +0.17(+0.59%)
Jun 22, 2011 29.11 29.72 29.11 29.53 45,538 +0.30(+1.02%)
Jun 21, 2011 28.90 29.35 28.90 29.23 30,307 +0.44(+1.52%)
Jun 20, 2011 28.54 28.79 28.51 28.79 44,554 +0.36(+1.28%)
Jun 17, 2011 28.79 29.05 28.30 28.43 131,390 -0.26(-0.91%)
Jun 16, 2011 29.22 29.35 28.47 28.69 46,424 -0.57(-1.94%)
Jun 15, 2011 29.47 29.71 29.02 29.26 38,316 -0.26(-0.88%)
Jun 14, 2011 29.44 29.60 29.43 29.52 115,462 +0.20(+0.69%)
Jun 13, 2011 29.93 30.06 28.90 29.31 159,787 -0.62(-2.06%)
Jun 10, 2011 29.38 30.00 29.29 29.93 141,528 +0.41(+1.40%)
Jun 09, 2011 28.90 29.53 28.82 29.52 73,931 +0.75(+2.61%)
Jun 08, 2011 28.73 29.08 28.54 28.76 73,904 +0.02(+0.07%)
Jun 07, 2011 29.09 29.24 28.75 28.75 78,524 -0.19(-0.67%)
Jun 06, 2011 29.17 29.38 28.85 28.94 106,722 -0.35(-1.18%)
Jun 03, 2011 29.04 29.42 28.42 29.29 60,876 -0.22(-0.75%)
May 24, 2011 29.70 30.01 29.39 29.51 44,707 +0.01(+0.03%)
May 23, 2011 29.51 29.75 29.41 29.50 40,452 -0.20(-0.68%)
May 20, 2011 29.64 29.92 29.29 29.70 32,814 +0.10(+0.33%)
May 19, 2011 29.53 29.86 29.45 29.60 46,894 +0.23(+0.79%)
May 18, 2011 28.83 29.47 28.66 29.37 67,117 +0.66(+2.32%)
May 17, 2011 29.09 29.09 28.45 28.71 132,971 -0.48(-1.65%)
May 16, 2011 29.53 29.56 29.10 29.19 130,351 -0.43(-1.46%)
May 13, 2011 29.63 30.11 29.46 29.62 34,729 -0.03(-0.10%)
May 12, 2011 29.81 29.87 29.41 29.65 67,308 -0.30(-1.00%)
May 11, 2011 30.19 30.23 29.59 29.95 69,924 -0.34(-1.11%)
May 10, 2011 30.15 30.35 30.13 30.29 57,221 +0.17(+0.58%)
May 09, 2011 30.34 30.49 29.81 30.11 60,463 -0.07(-0.22%)
May 06, 2011 29.91 30.52 29.44 30.18 77,639 +0.40(+1.36%)
May 05, 2011 29.92 30.30 29.18 29.78 202,655 -0.39(-1.31%)
May 04, 2011 30.53 30.69 29.79 30.17 128,940 -1.00(-3.21%)
May 03, 2011 32.07 32.31 30.86 31.17 153,349 -0.96(-3.00%)
May 02, 2011 32.28 32.29 32.11 32.14 83,467 -0.73(-2.23%)
Apr 29, 2011 32.82 33.17 32.79 32.87 63,916 +0.17(+0.53%)
Apr 28, 2011 32.55 32.83 32.45 32.70 48,581 +0.21(+0.65%)
Apr 27, 2011 32.57 32.74 32.20 32.48 53,070 +0.04(+0.12%)
Apr 26, 2011 32.28 32.52 32.22 32.44 86,714 +0.37(+1.14%)
Apr 25, 2011 32.33 32.33 31.97 32.08 125,075 -31.96(-49.91%)
Apr 21, 2011 63.68 64.20 63.59 64.04 94,256 +0.83(+1.31%)
Apr 20, 2011 62.03 63.28 62.03 63.21 42,884 +1.63(+2.64%)
Apr 19, 2011 61.08 61.78 61.08 61.59 60,167 +0.82(+1.35%)
Apr 18, 2011 60.70 61.26 60.16 60.77 45,761 -0.20(-0.33%)
Apr 15, 2011 60.30 60.97 60.30 60.97 27,161 +0.59(+0.97%)
Apr 14, 2011 59.97 60.40 59.97 60.38 32,265 +0.20(+0.34%)
Apr 13, 2011 60.24 60.71 59.92 60.18 25,234 +0.06(+0.10%)
Apr 12, 2011 60.69 60.69 59.56 60.12 32,725 -0.70(-1.16%)
Apr 11, 2011 61.55 61.55 60.79 60.82 31,101 -0.54(-0.88%)
Apr 08, 2011 61.51 61.59 61.13 61.36 27,368 +0.00(+0.00%)
Apr 07, 2011 61.68 61.86 61.35 61.36 37,630 -0.15(-0.25%)
Apr 06, 2011 62.04 62.04 61.41 61.52 19,609 -0.36(-0.58%)
Apr 05, 2011 61.72 61.92 61.38 61.87 32,507 +0.21(+0.34%)
Apr 04, 2011 61.66 61.74 61.43 61.66 48,745 +0.21(+0.34%)
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.