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, 2015 28.29 28.53 27.41 28.15 196,641 -0.20(-0.71%)
Aug 28, 2015 27.51 28.40 27.30 28.35 193,250 +0.83(+3.02%)
Aug 27, 2015 26.45 27.89 26.45 27.52 311,750 +1.50(+5.76%)
Aug 26, 2015 25.89 26.02 25.44 26.02 250,529 +0.34(+1.32%)
Aug 25, 2015 26.01 26.50 25.67 25.68 255,991 +0.06(+0.23%)
Aug 24, 2015 25.60 26.67 25.06 25.62 393,625 -1.23(-4.58%)
Aug 21, 2015 27.32 27.57 26.81 26.85 279,112 -0.59(-2.15%)
Aug 20, 2015 27.67 28.02 27.40 27.44 227,252 -0.38(-1.37%)
Aug 19, 2015 27.62 27.92 27.01 27.82 260,546 +0.04(+0.14%)
Aug 18, 2015 28.22 28.27 27.56 27.78 230,361 -0.64(-2.25%)
Aug 17, 2015 28.24 28.46 28.15 28.42 172,788 +0.13(+0.46%)
Aug 14, 2015 28.10 28.56 28.10 28.29 200,791 +0.23(+0.82%)
Aug 13, 2015 28.29 28.64 27.65 28.06 274,822 -0.48(-1.68%)
Aug 12, 2015 28.24 28.85 27.97 28.54 429,362 +0.08(+0.28%)
Aug 11, 2015 28.80 28.82 28.07 28.46 181,559 -0.66(-2.27%)
Aug 10, 2015 28.29 29.30 28.29 29.12 201,228 +0.99(+3.52%)
Aug 07, 2015 28.07 28.42 27.88 28.13 163,243 +0.05(+0.18%)
Aug 06, 2015 28.21 28.43 27.41 28.08 495,469 -0.20(-0.71%)
Aug 05, 2015 29.57 29.75 28.21 28.28 346,254 -1.23(-4.17%)
Aug 04, 2015 29.98 30.33 29.45 29.51 237,503 -0.49(-1.63%)
Aug 03, 2015 31.70 31.74 29.91 30.00 816,321 -1.70(-5.36%)
Jul 31, 2015 31.90 31.99 30.86 31.70 1,128,221 -0.19(-0.60%)
Jul 30, 2015 32.28 32.28 31.30 31.89 333,782 -0.57(-1.76%)
Jul 29, 2015 30.93 32.46 30.52 32.46 900,767 +1.54(+4.98%)
Jul 28, 2015 30.14 31.14 29.88 30.92 184,032 +1.00(+3.34%)
Jul 27, 2015 29.84 30.12 29.55 29.92 176,432 -0.26(-0.86%)
Jul 24, 2015 30.32 30.72 30.07 30.18 341,671 -0.20(-0.66%)
Jul 23, 2015 29.86 30.40 29.86 30.38 352,847 +0.56(+1.88%)
Jul 22, 2015 30.81 30.81 29.71 29.82 285,173 -1.10(-3.56%)
Jul 21, 2015 30.35 31.04 30.30 30.92 345,302 +0.25(+0.82%)
Jul 20, 2015 31.43 31.43 30.52 30.67 249,120 -0.69(-2.20%)
Jul 17, 2015 31.56 31.59 30.86 31.36 172,083 -0.28(-0.88%)
Jul 16, 2015 32.01 32.01 31.45 31.64 103,009 -0.20(-0.63%)
Jul 15, 2015 32.23 32.34 31.79 31.84 103,791 -0.57(-1.76%)
Jul 14, 2015 32.02 32.55 32.02 32.41 93,347 +0.24(+0.75%)
Jul 13, 2015 32.75 32.92 32.08 32.17 82,916 -0.48(-1.47%)
Jul 10, 2015 32.29 32.68 32.05 32.65 195,223 +0.61(+1.90%)
Jul 09, 2015 32.19 32.38 31.93 32.04 126,944 +0.17(+0.53%)
Jul 08, 2015 32.60 32.82 31.71 31.87 125,455 -0.97(-2.95%)
Jul 07, 2015 32.06 32.85 31.67 32.84 276,905 +0.74(+2.31%)
Jul 06, 2015 32.42 32.64 31.70 32.10 143,819 -0.64(-1.95%)
Jul 02, 2015 32.53 32.74 32.74 32.74 202,400 +0.35(+1.08%)
Jul 01, 2015 33.15 33.15 32.36 32.39 263,409 -0.61(-1.85%)
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%)
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.