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 (%)
Aug 31, 2012 30.10 30.10 29.96 29.99 43,663 +0.01(+0.03%)
Aug 30, 2012 30.01 30.07 29.86 29.98 22,180 -0.06(-0.19%)
Aug 29, 2012 29.86 30.10 29.86 30.04 65,548 +0.36(+1.20%)
Aug 27, 2012 29.77 29.81 29.64 29.68 46,733 -0.11(-0.36%)
Aug 24, 2012 29.95 29.95 29.72 29.79 55,063 -0.20(-0.67%)
Aug 23, 2012 30.16 30.16 29.88 29.99 67,573 -0.21(-0.70%)
Aug 22, 2012 30.19 30.27 29.97 30.20 97,955 -0.07(-0.22%)
Aug 21, 2012 30.41 30.57 30.24 30.27 69,837 -0.21(-0.70%)
Aug 20, 2012 30.34 30.56 30.31 30.48 108,937 +0.14(+0.48%)
Aug 17, 2012 30.55 30.65 30.13 30.34 119,559 -0.25(-0.82%)
Aug 16, 2012 30.60 30.62 30.41 30.59 35,837 +0.08(+0.25%)
Aug 15, 2012 30.13 30.51 30.12 30.51 193,755 +0.29(+0.96%)
Aug 14, 2012 30.00 30.35 29.92 30.22 88,022 +0.31(+1.03%)
Aug 13, 2012 30.07 30.17 29.86 29.91 74,828 -0.24(-0.80%)
Aug 10, 2012 30.13 30.25 30.02 30.15 25,405 +0.00(+0.00%)
Aug 09, 2012 30.10 30.25 29.94 30.15 69,859 +0.05(+0.16%)
Aug 08, 2012 30.01 30.19 29.99 30.10 38,234 +0.00(+0.00%)
Aug 07, 2012 30.19 30.20 30.02 30.10 67,542 +0.12(+0.39%)
Aug 06, 2012 30.15 30.26 29.91 29.99 82,811 -0.21(-0.70%)
Aug 03, 2012 30.35 30.51 29.95 30.20 110,106 -0.31(-1.01%)
Aug 02, 2012 30.44 30.63 30.29 30.51 222,041 -0.13(-0.41%)
Aug 01, 2012 30.84 31.07 30.57 30.63 176,979 -0.14(-0.47%)
Jul 31, 2012 30.08 30.89 30.08 30.78 237,790 +0.99(+3.33%)
Jul 30, 2012 30.16 30.56 29.67 29.79 146,003 -0.39(-1.31%)
Jul 27, 2012 30.05 30.41 29.82 30.18 70,036 +0.21(+0.71%)
Jul 26, 2012 30.07 30.12 29.65 29.97 67,011 +0.16(+0.55%)
Jul 25, 2012 30.23 30.43 29.72 29.81 226,450 -0.42(-1.40%)
Jul 24, 2012 30.61 30.61 30.09 30.23 86,878 -0.25(-0.82%)
Jul 23, 2012 30.12 30.57 29.91 30.48 142,010 +0.11(+0.35%)
Jul 20, 2012 30.59 30.70 30.35 30.37 73,774 -0.21(-0.69%)
Jul 19, 2012 30.75 31.05 30.53 30.59 110,854 -0.11(-0.35%)
Jul 18, 2012 30.92 34.26 30.63 30.69 112,062 -0.24(-0.78%)
Jul 17, 2012 31.06 31.06 30.74 30.93 83,847 +0.13(+0.44%)
Jul 16, 2012 30.50 30.88 30.33 30.80 175,094 +0.34(+1.11%)
Jul 13, 2012 30.48 30.48 30.18 30.46 173,540 +0.22(+0.73%)
Jul 12, 2012 29.97 30.32 29.89 30.24 44,846 +0.05(+0.16%)
Jul 11, 2012 30.14 30.22 29.89 30.19 95,435 +0.29(+0.97%)
Jul 10, 2012 30.05 30.15 29.87 29.90 72,736 -0.03(-0.10%)
Jul 09, 2012 30.12 30.28 29.86 29.93 154,649 -0.20(-0.67%)
Jul 06, 2012 29.91 30.26 29.62 30.13 139,238 -0.11(-0.35%)
Jul 05, 2012 30.53 30.63 30.23 30.24 244,377 -0.03(-0.10%)
Jul 03, 2012 30.81 30.91 29.86 30.27 78,900 -0.65(-2.09%)
Jul 02, 2012 30.74 31.04 30.53 30.91 55,510 +0.12(+0.38%)
Jun 29, 2012 30.82 31.02 30.60 30.80 51,454 +0.45(+1.49%)
Jun 28, 2012 30.16 30.40 30.08 30.34 41,366 +0.19(+0.64%)
Jun 27, 2012 29.35 30.17 29.29 30.15 108,758 +1.04(+3.57%)
Jun 26, 2012 28.81 29.61 28.64 29.11 88,733 +0.35(+1.21%)
Jun 25, 2012 29.48 29.60 28.71 28.76 110,886 -0.73(-2.48%)
Jun 22, 2012 29.73 29.97 29.45 29.50 39,167 -0.23(-0.78%)
Jun 21, 2012 30.05 30.05 29.59 29.73 79,761 -0.21(-0.71%)
Jun 20, 2012 29.62 30.08 29.62 29.94 88,460 +0.27(+0.91%)
Jun 19, 2012 28.95 29.86 28.95 29.67 81,489 +0.84(+2.91%)
Jun 18, 2012 29.08 29.08 28.45 28.83 72,126 -0.18(-0.63%)
Jun 15, 2012 28.77 29.10 28.57 29.02 89,976 +0.13(+0.43%)
Jun 14, 2012 29.15 29.19 28.64 28.89 111,635 -0.12(-0.40%)
Jun 13, 2012 29.14 29.40 28.94 29.01 169,911 -0.13(-0.43%)
Jun 12, 2012 29.89 29.89 29.09 29.13 166,914 -0.59(-1.98%)
Jun 11, 2012 29.40 30.24 29.18 29.72 289,030 +0.62(+2.12%)
Jun 08, 2012 29.45 29.55 29.06 29.10 56,763 -0.23(-0.79%)
Jun 07, 2012 29.74 29.97 29.29 29.33 65,871 -0.12(-0.39%)
Jun 06, 2012 28.90 29.60 28.83 29.45 127,191 +0.74(+2.58%)
Jun 05, 2012 28.45 28.89 28.45 28.71 63,096 +0.18(+0.64%)
Jun 04, 2012 29.03 29.22 28.50 28.52 167,452 -0.57(-1.95%)
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.