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, 2014 34.95 35.35 34.91 35.25 280,447 +0.27(+0.77%)
Jun 27, 2014 34.53 35.06 34.53 34.98 163,533 +0.35(+1.01%)
Jun 26, 2014 34.66 34.74 34.48 34.63 125,585 +0.01(+0.03%)
Jun 25, 2014 34.58 34.71 34.42 34.62 652,772 -0.01(-0.03%)
Jun 24, 2014 33.73 34.73 33.51 34.63 212,573 +0.98(+2.91%)
Jun 23, 2014 33.67 33.81 33.26 33.65 275,906 -0.05(-0.15%)
Jun 20, 2014 33.88 34.00 33.61 33.70 419,999 -0.21(-0.62%)
Jun 19, 2014 30.75 34.90 30.65 33.91 1,147,598 +3.54(+11.66%)
Jun 18, 2014 30.55 30.58 30.09 30.37 156,827 -0.13(-0.43%)
Jun 17, 2014 30.42 30.62 30.35 30.50 118,687 +0.12(+0.39%)
Jun 16, 2014 30.29 30.54 30.17 30.38 126,687 +0.18(+0.60%)
Jun 13, 2014 30.17 30.29 29.95 30.20 126,949 +0.01(+0.03%)
Jun 12, 2014 30.44 30.49 30.01 30.19 98,759 -0.22(-0.72%)
Jun 11, 2014 30.30 30.45 30.00 30.41 148,079 +0.07(+0.23%)
Jun 10, 2014 30.41 30.63 30.30 30.34 99,843 -0.35(-1.14%)
Jun 06, 2014 30.30 30.73 30.29 30.69 108,865 +0.37(+1.22%)
Jun 05, 2014 30.38 30.40 30.14 30.32 96,927 +0.05(+0.17%)
Jun 04, 2014 30.00 30.32 29.90 30.27 272,641 +0.20(+0.67%)
Jun 03, 2014 29.95 30.14 29.95 30.07 158,837 +0.09(+0.30%)
Jun 02, 2014 29.79 30.09 29.63 29.98 161,868 +0.15(+0.50%)
May 30, 2014 29.63 29.87 29.55 29.83 172,804 +0.10(+0.34%)
May 29, 2014 29.84 29.91 29.65 29.73 92,916 +0.03(+0.10%)
May 28, 2014 29.72 29.86 29.34 29.70 330,684 -0.10(-0.34%)
May 27, 2014 30.34 30.34 29.75 29.80 132,557 -0.35(-1.16%)
May 23, 2014 30.22 30.15 30.15 30.15 218,500 -0.10(-0.33%)
May 22, 2014 30.03 30.27 30.03 30.25 75,228 +0.23(+0.77%)
May 21, 2014 29.82 30.07 29.77 30.02 154,302 +0.21(+0.70%)
May 20, 2014 29.92 29.96 29.72 29.81 159,281 -0.12(-0.40%)
May 19, 2014 30.02 30.16 29.84 29.93 116,221 -0.10(-0.33%)
May 16, 2014 29.78 30.05 29.76 30.03 121,916 +0.15(+0.50%)
May 15, 2014 29.68 29.93 29.54 29.88 95,574 +0.21(+0.71%)
May 14, 2014 29.26 29.72 29.23 29.67 116,511 +0.46(+1.57%)
May 13, 2014 29.04 29.26 29.01 29.21 96,400 +0.13(+0.45%)
May 12, 2014 29.31 29.58 29.06 29.08 220,549 -0.22(-0.75%)
May 09, 2014 29.42 29.59 29.27 29.30 159,120 -0.19(-0.64%)
May 08, 2014 29.74 29.81 29.37 29.49 200,790 -0.25(-0.84%)
May 07, 2014 29.42 29.93 29.30 29.74 98,282 +0.30(+1.02%)
May 06, 2014 29.64 29.64 29.22 29.44 147,469 -0.75(-2.48%)
May 05, 2014 29.38 30.23 29.31 30.19 471,623 +0.78(+2.65%)
May 02, 2014 29.37 29.49 29.28 29.41 97,103 +0.05(+0.17%)
May 01, 2014 29.26 29.59 29.17 29.36 136,006 -0.02(-0.07%)
Apr 30, 2014 29.47 29.74 29.20 29.38 143,588 -0.16(-0.54%)
Apr 29, 2014 29.16 29.62 29.16 29.54 304,350 +0.41(+1.41%)
Apr 28, 2014 28.52 29.17 28.52 29.13 359,570 +0.68(+2.39%)
Apr 25, 2014 28.69 28.84 28.38 28.45 118,402 -0.35(-1.22%)
Apr 24, 2014 28.64 28.81 28.28 28.80 366,774 +0.29(+1.02%)
Apr 23, 2014 28.70 28.77 28.51 28.51 193,885 -0.13(-0.45%)
Apr 22, 2014 28.78 28.80 28.56 28.64 145,240 -0.08(-0.28%)
Apr 21, 2014 28.71 28.85 28.56 28.72 122,064 -0.02(-0.07%)
Apr 17, 2014 28.81 28.74 28.74 28.74 370,000 -0.10(-0.35%)
Apr 16, 2014 28.50 28.89 28.40 28.84 299,221 +0.44(+1.55%)
Apr 15, 2014 28.46 28.48 28.19 28.40 129,797 -0.06(-0.21%)
Apr 14, 2014 28.08 28.64 28.08 28.46 128,567 +0.26(+0.92%)
Apr 11, 2014 27.77 28.34 27.76 28.20 108,954 +0.30(+1.08%)
Apr 10, 2014 28.09 28.28 27.82 27.90 81,838 -0.13(-0.46%)
Apr 09, 2014 28.28 28.42 27.92 28.03 131,353 -0.16(-0.57%)
Apr 08, 2014 28.40 28.59 28.17 28.19 131,913 -0.17(-0.60%)
Apr 07, 2014 28.37 28.59 28.31 28.36 180,295 -0.01(-0.04%)
Apr 04, 2014 28.22 28.81 28.21 28.37 283,410 +0.20(+0.71%)
Apr 03, 2014 28.00 28.49 27.93 28.17 228,043 +0.30(+1.08%)
Apr 02, 2014 28.07 28.16 27.87 27.87 137,142 -0.18(-0.64%)
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.