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 28, 2013 29.42 29.76 29.28 29.68 183,011 +0.15(+0.50%)
Jun 27, 2013 29.12 29.67 29.04 29.54 175,235 +0.50(+1.72%)
Jun 26, 2013 28.65 29.05 28.65 29.04 104,844 +0.53(+1.86%)
Jun 25, 2013 28.29 28.63 28.10 28.51 89,213 +0.38(+1.36%)
Jun 24, 2013 28.14 28.34 27.83 28.13 157,966 -0.31(-1.10%)
Jun 21, 2013 28.49 28.95 27.83 28.44 185,841 -0.04(-0.14%)
Jun 20, 2013 29.07 29.16 28.24 28.48 218,406 -0.90(-3.07%)
Jun 19, 2013 29.51 29.77 29.22 29.38 134,075 -0.13(-0.43%)
Jun 18, 2013 29.41 29.56 29.20 29.51 194,312 +0.06(+0.20%)
Jun 17, 2013 29.66 29.76 29.24 29.45 121,091 -0.06(-0.20%)
Jun 14, 2013 29.15 29.67 28.93 29.51 122,168 +0.25(+0.87%)
Jun 13, 2013 29.20 29.40 28.98 29.25 102,821 -0.04(-0.13%)
Jun 12, 2013 28.81 29.38 28.81 29.29 167,928 +0.56(+1.94%)
Jun 11, 2013 29.04 29.04 28.62 28.73 165,025 -0.54(-1.84%)
Jun 10, 2013 29.21 29.41 28.97 29.27 161,384 +0.08(+0.27%)
Jun 07, 2013 28.85 29.27 28.73 29.19 88,361 +0.42(+1.47%)
Jun 06, 2013 28.63 28.91 28.33 28.77 216,093 +0.11(+0.38%)
Jun 05, 2013 28.85 29.08 28.49 28.66 169,573 -0.28(-0.98%)
Jun 04, 2013 29.10 29.28 28.87 28.95 127,944 -0.22(-0.74%)
Jun 03, 2013 29.18 29.28 28.88 29.16 278,393 +0.01(+0.03%)
May 31, 2013 29.11 29.40 29.03 29.15 216,024 -0.17(-0.57%)
May 30, 2013 29.81 29.81 28.98 29.32 164,294 -0.43(-1.45%)
May 29, 2013 30.17 30.29 29.52 29.75 149,460 -0.59(-1.94%)
May 28, 2013 30.53 30.54 30.18 30.34 111,517 +0.05(+0.16%)
May 24, 2013 30.45 30.51 30.06 30.29 161,203 -0.22(-0.71%)
May 23, 2013 30.39 30.54 30.20 30.51 208,583 -0.17(-0.54%)
May 22, 2013 30.90 31.03 30.52 30.67 119,515 -0.27(-0.89%)
May 21, 2013 29.75 30.99 29.75 30.95 297,033 +1.25(+4.19%)
May 20, 2013 29.66 29.79 29.56 29.70 214,365 +0.09(+0.30%)
May 17, 2013 29.42 29.65 29.39 29.62 177,313 +0.22(+0.73%)
May 16, 2013 29.63 29.76 29.40 29.40 239,032 -0.24(-0.79%)
May 15, 2013 29.57 29.95 29.52 29.63 249,355 -0.13(-0.43%)
May 13, 2013 29.80 29.80 29.61 29.76 353,040 -0.04(-0.13%)
May 10, 2013 29.69 29.87 29.38 29.80 223,607 +0.24(+0.80%)
May 09, 2013 29.38 29.72 29.14 29.57 208,901 +0.19(+0.63%)
May 08, 2013 28.26 29.42 28.26 29.38 259,920 +1.18(+4.17%)
May 07, 2013 28.18 28.35 28.09 28.20 209,112 +0.09(+0.31%)
May 06, 2013 27.97 28.33 27.97 28.12 290,484 -0.24(-0.83%)
May 03, 2013 28.15 28.52 27.97 28.35 423,231 +0.38(+1.37%)
May 02, 2013 28.64 28.71 27.94 27.97 415,944 -0.54(-1.89%)
May 01, 2013 29.13 29.13 28.43 28.51 298,292 -0.62(-2.12%)
Apr 30, 2013 29.31 29.31 29.00 29.13 162,016 -0.14(-0.47%)
Apr 29, 2013 29.03 29.28 29.03 29.26 119,948 +0.36(+1.26%)
Apr 26, 2013 29.20 29.36 28.62 28.90 245,220 -0.31(-1.07%)
Apr 25, 2013 29.41 29.62 29.19 29.21 181,419 -0.19(-0.63%)
Apr 24, 2013 29.30 29.53 29.26 29.40 183,859 +0.10(+0.33%)
Apr 23, 2013 29.28 29.37 29.26 29.30 141,999 +0.15(+0.50%)
Apr 22, 2013 29.12 29.21 28.99 29.15 78,682 +0.13(+0.44%)
Apr 19, 2013 29.03 29.12 28.97 29.03 175,792 +0.12(+0.41%)
Apr 18, 2013 28.65 29.09 28.65 28.91 154,812 +0.24(+0.82%)
Apr 17, 2013 28.97 29.15 28.67 28.67 243,134 -0.42(-1.45%)
Apr 16, 2013 28.61 29.21 28.61 29.10 169,990 +0.53(+1.85%)
Apr 15, 2013 29.23 29.23 28.47 28.57 246,668 -0.67(-2.28%)
Apr 12, 2013 29.14 29.32 29.09 29.23 209,090 -0.09(-0.30%)
Apr 11, 2013 29.32 29.38 29.06 29.32 336,001 -0.02(-0.07%)
Apr 10, 2013 29.46 29.48 29.09 29.34 277,589 -0.06(-0.20%)
Apr 09, 2013 29.38 29.49 29.22 29.40 177,248 +0.04(+0.13%)
Apr 08, 2013 28.92 29.37 28.87 29.36 212,684 +0.43(+1.49%)
Apr 05, 2013 28.72 29.07 28.47 28.93 202,052 -0.11(-0.37%)
Apr 04, 2013 29.10 29.14 28.93 29.04 218,675 -0.06(-0.20%)
Apr 03, 2013 29.59 29.59 28.91 29.10 480,038 -0.47(-1.59%)
Apr 02, 2013 29.56 29.70 29.44 29.57 262,685 +0.05(+0.17%)
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.