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, 2015 33.25 33.59 32.45 33.00 250,318 -0.16(-0.48%)
Jun 29, 2015 33.88 34.09 33.16 33.16 212,253 -1.17(-3.41%)
Jun 26, 2015 34.40 34.42 34.00 34.33 188,525 -0.07(-0.20%)
Jun 25, 2015 34.60 34.71 34.21 34.40 281,080 -0.23(-0.66%)
Jun 24, 2015 34.63 34.83 34.42 34.63 101,181 -0.13(-0.37%)
Jun 23, 2015 34.84 35.19 34.67 34.76 159,315 -0.16(-0.46%)
Jun 22, 2015 34.28 35.09 34.28 34.92 159,111 +0.94(+2.77%)
Jun 19, 2015 34.59 34.59 33.94 33.98 156,953 -0.65(-1.88%)
Jun 18, 2015 34.47 34.78 34.41 34.63 119,590 +0.19(+0.55%)
Jun 17, 2015 34.78 34.86 34.23 34.44 134,441 -0.24(-0.69%)
Jun 16, 2015 34.78 34.94 34.47 34.68 214,140 -0.14(-0.40%)
Jun 15, 2015 34.00 34.92 34.00 34.82 200,001 +0.61(+1.78%)
Jun 12, 2015 34.32 34.32 34.00 34.21 98,814 -0.35(-1.01%)
Jun 11, 2015 34.47 34.78 34.38 34.56 165,366 +0.06(+0.17%)
Jun 10, 2015 34.80 34.86 34.42 34.50 185,464 -0.06(-0.17%)
Jun 09, 2015 34.67 34.76 34.39 34.56 248,652 -0.07(-0.20%)
Jun 08, 2015 34.91 34.92 34.49 34.63 108,773 -0.39(-1.11%)
Jun 05, 2015 34.73 35.13 34.58 35.02 107,265 +0.19(+0.55%)
Jun 04, 2015 35.35 35.55 34.73 34.83 102,027 -0.69(-1.94%)
Jun 03, 2015 35.88 35.88 35.40 35.52 85,496 -0.38(-1.06%)
Jun 02, 2015 35.81 35.96 35.60 35.90 224,838 +0.09(+0.25%)
Jun 01, 2015 36.17 36.17 35.69 35.81 144,433 -0.33(-0.91%)
May 29, 2015 36.20 36.42 35.96 36.14 201,607 -0.14(-0.39%)
May 28, 2015 36.60 36.60 36.08 36.28 94,412 -0.44(-1.20%)
May 27, 2015 36.98 36.98 36.29 36.72 81,112 -0.19(-0.51%)
May 26, 2015 37.55 37.66 36.67 36.91 89,505 -0.78(-2.07%)
May 22, 2015 37.24 37.69 37.69 37.69 111,000 +0.34(+0.91%)
May 21, 2015 37.02 37.37 36.90 37.35 129,615 +0.27(+0.73%)
May 20, 2015 37.08 37.18 36.88 37.08 112,752 +0.03(+0.08%)
May 19, 2015 37.25 37.33 36.96 37.05 72,305 -0.25(-0.67%)
May 18, 2015 36.42 37.37 36.20 37.30 176,543 +0.72(+1.97%)
May 15, 2015 36.27 36.61 36.12 36.58 174,398 +0.22(+0.61%)
May 14, 2015 36.66 36.75 36.33 36.36 79,187 -0.13(-0.36%)
May 13, 2015 36.70 36.85 36.10 36.49 106,946 +0.19(+0.52%)
May 12, 2015 36.25 36.65 36.00 36.30 107,300 -0.13(-0.36%)
May 11, 2015 36.55 36.80 36.09 36.43 94,674 -0.02(-0.05%)
May 08, 2015 35.49 36.49 35.13 36.45 155,297 +1.09(+3.08%)
May 07, 2015 35.95 35.96 35.22 35.36 152,628 -0.60(-1.67%)
May 06, 2015 37.24 37.24 35.73 35.96 80,117 -1.53(-4.08%)
May 05, 2015 37.37 37.68 37.02 37.49 199,906 +0.17(+0.46%)
May 04, 2015 37.43 37.53 37.17 37.32 147,318 -0.06(-0.16%)
May 01, 2015 37.19 37.42 37.01 37.38 118,107 +0.46(+1.25%)
Apr 30, 2015 37.53 37.53 36.78 36.92 131,098 -0.62(-1.65%)
Apr 29, 2015 37.16 37.67 37.08 37.54 149,526 +0.32(+0.86%)
Apr 28, 2015 37.41 37.48 37.05 37.22 55,767 -0.14(-0.37%)
Apr 27, 2015 37.51 37.76 37.27 37.36 116,887 +0.01(+0.03%)
Apr 24, 2015 37.09 37.48 37.09 37.35 237,015 +0.25(+0.67%)
Apr 23, 2015 36.82 37.21 36.82 37.10 101,002 +0.25(+0.68%)
Apr 22, 2015 36.70 37.09 36.70 36.85 82,599 +0.13(+0.35%)
Apr 21, 2015 37.29 37.45 36.70 36.72 123,026 -0.55(-1.48%)
Apr 20, 2015 37.00 37.36 37.00 37.27 65,844 +0.36(+0.98%)
Apr 17, 2015 37.00 37.14 36.73 36.91 207,792 -0.13(-0.35%)
Apr 16, 2015 37.29 37.42 36.92 37.04 143,761 -0.28(-0.75%)
Apr 15, 2015 36.90 37.46 36.88 37.32 111,965 +0.55(+1.50%)
Apr 14, 2015 36.49 36.84 36.29 36.77 83,958 +0.30(+0.82%)
Apr 13, 2015 36.33 36.72 36.29 36.47 235,694 +0.10(+0.27%)
Apr 10, 2015 36.30 36.40 36.17 36.37 227,983 +0.07(+0.19%)
Apr 09, 2015 36.06 36.35 36.00 36.30 251,403 +0.30(+0.83%)
Apr 08, 2015 35.99 36.30 35.75 36.00 127,490 +0.10(+0.28%)
Apr 07, 2015 35.67 36.05 35.63 35.90 171,651 +0.22(+0.62%)
Apr 06, 2015 35.92 36.22 35.60 35.68 183,452 -0.26(-0.72%)
Apr 02, 2015 36.07 35.94 35.94 35.94 137,700 -0.22(-0.61%)
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.