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, 2017 14.15 14.60 14.15 14.41 882,894 +0.29(+2.05%)
Aug 30, 2017 13.66 14.21 13.66 14.12 698,340 +0.38(+2.77%)
Aug 29, 2017 13.62 13.85 13.61 13.74 461,253 +0.04(+0.29%)
Aug 28, 2017 13.60 13.73 13.57 13.70 305,554 +0.08(+0.59%)
Aug 25, 2017 13.67 13.71 13.51 13.62 379,315 +0.00(+0.00%)
Aug 24, 2017 13.73 13.85 13.59 13.62 324,759 -0.12(-0.87%)
Aug 23, 2017 13.56 13.81 13.49 13.74 421,126 +0.12(+0.88%)
Aug 22, 2017 13.54 13.71 13.44 13.62 481,245 +0.13(+0.96%)
Aug 21, 2017 14.01 14.01 13.42 13.49 635,188 -0.53(-3.78%)
Aug 18, 2017 13.94 14.10 13.87 14.02 514,873 +0.08(+0.57%)
Aug 17, 2017 14.11 14.17 13.92 13.94 313,473 -0.18(-1.27%)
Aug 16, 2017 14.19 14.31 14.00 14.12 351,068 -0.08(-0.56%)
Aug 15, 2017 14.27 14.31 13.98 14.20 528,136 -0.08(-0.56%)
Aug 14, 2017 14.37 14.48 14.25 14.28 335,308 -0.01(-0.07%)
Aug 11, 2017 14.19 14.53 13.99 14.29 406,300 -0.06(-0.42%)
Aug 10, 2017 14.49 14.73 14.24 14.35 286,486 -0.16(-1.10%)
Aug 09, 2017 14.42 14.71 14.33 14.51 320,365 +0.05(+0.35%)
Aug 08, 2017 14.40 14.64 14.40 14.46 442,805 +0.02(+0.14%)
Aug 07, 2017 14.55 14.60 14.41 14.44 304,390 -0.20(-1.37%)
Aug 04, 2017 14.42 14.87 14.41 14.64 447,753 +0.22(+1.53%)
Aug 03, 2017 14.57 14.97 14.41 14.42 667,584 -0.80(-5.26%)
Aug 02, 2017 15.32 15.43 15.18 15.22 434,308 -0.18(-1.17%)
Aug 01, 2017 15.21 15.46 15.12 15.40 415,702 +0.22(+1.45%)
Jul 31, 2017 15.26 15.30 14.95 15.18 276,945 -0.06(-0.39%)
Jul 28, 2017 15.32 15.53 15.17 15.24 255,795 -0.12(-0.78%)
Jul 27, 2017 15.49 15.53 15.32 15.36 152,460 -0.12(-0.78%)
Jul 26, 2017 15.57 15.65 15.44 15.48 209,567 -0.06(-0.39%)
Jul 25, 2017 15.66 15.73 15.46 15.54 172,431 +0.08(+0.52%)
Jul 24, 2017 15.49 15.55 15.35 15.46 154,652 +0.02(+0.13%)
Jul 21, 2017 15.51 15.58 15.36 15.44 182,431 -0.03(-0.19%)
Jul 20, 2017 15.82 15.82 15.46 15.47 172,696 -0.22(-1.40%)
Jul 19, 2017 15.81 15.91 15.67 15.69 207,343 -0.10(-0.63%)
Jul 18, 2017 15.92 15.92 15.66 15.79 183,950 +0.00(+0.00%)
Jul 17, 2017 15.69 15.93 15.69 15.79 159,439 +0.11(+0.70%)
Jul 14, 2017 15.55 15.76 15.52 15.68 122,850 +0.21(+1.36%)
Jul 13, 2017 15.46 15.53 15.32 15.47 181,104 +0.00(+0.00%)
Jul 12, 2017 15.43 15.57 15.36 15.47 168,562 +0.22(+1.44%)
Jul 11, 2017 15.35 15.37 15.08 15.25 220,635 -0.11(-0.72%)
Jul 10, 2017 15.50 15.56 15.22 15.36 262,270 -0.20(-1.29%)
Jul 07, 2017 15.44 15.58 15.27 15.56 168,451 +0.08(+0.52%)
Jul 06, 2017 15.46 15.62 15.30 15.48 260,159 +0.06(+0.39%)
Jul 05, 2017 15.71 15.71 15.30 15.42 223,410 -0.34(-2.16%)
Jul 03, 2017 15.47 15.85 15.47 15.76 120,270 +0.35(+2.27%)
Jun 30, 2017 15.56 15.60 15.18 15.41 588,929 -0.01(-0.06%)
Jun 29, 2017 15.52 15.62 15.29 15.42 255,717 -0.07(-0.45%)
Jun 28, 2017 15.40 15.56 15.35 15.49 246,418 +0.17(+1.11%)
Jun 27, 2017 15.47 15.66 15.31 15.32 285,256 -0.14(-0.91%)
Jun 26, 2017 15.30 15.49 15.20 15.46 351,162 +0.27(+1.78%)
Jun 23, 2017 15.03 15.24 14.84 15.19 519,086 +0.24(+1.61%)
Jun 22, 2017 14.64 15.19 14.64 14.95 581,044 +0.34(+2.33%)
Jun 21, 2017 14.77 15.01 14.50 14.61 801,257 -0.19(-1.28%)
Jun 20, 2017 14.76 14.88 14.45 14.80 937,666 -0.10(-0.67%)
Jun 19, 2017 15.18 15.30 14.82 14.90 485,897 -0.18(-1.19%)
Jun 16, 2017 14.91 15.12 14.77 15.08 546,586 +0.24(+1.62%)
Jun 15, 2017 15.10 15.56 14.74 14.84 1,018,423 -0.62(-4.01%)
Jun 14, 2017 15.98 16.10 15.43 15.46 322,762 -0.58(-3.62%)
Jun 13, 2017 16.11 16.15 15.90 16.04 222,087 -0.08(-0.50%)
Jun 12, 2017 16.19 16.39 15.96 16.12 201,930 +0.10(+0.62%)
Jun 09, 2017 16.00 16.26 15.93 16.02 469,751 -0.03(-0.19%)
Jun 08, 2017 15.71 16.16 15.69 16.05 550,231 +0.31(+1.97%)
Jun 07, 2017 16.33 16.41 15.66 15.74 236,988 -0.67(-4.08%)
Jun 06, 2017 16.32 16.47 16.11 16.41 214,248 +0.06(+0.37%)
Jun 05, 2017 16.11 16.49 15.99 16.35 237,197 +0.18(+1.11%)
Jun 02, 2017 16.41 16.55 16.14 16.17 240,312 -0.38(-2.30%)
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.