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 (%)
Sep 30, 2011 26.48 26.74 26.48 26.48 66,529 -0.21(-0.79%)
Sep 29, 2011 27.17 27.17 26.52 26.69 59,423 +0.09(+0.33%)
Sep 28, 2011 27.35 27.45 26.56 26.61 71,807 -0.58(-2.13%)
Sep 27, 2011 27.11 27.23 26.95 27.18 109,568 +0.34(+1.26%)
Sep 26, 2011 26.74 27.11 26.44 26.85 62,637 +0.19(+0.72%)
Sep 23, 2011 26.65 26.81 26.45 26.66 62,496 +0.03(+0.11%)
Sep 22, 2011 27.18 27.19 26.05 26.63 198,511 -1.03(-3.73%)
Sep 21, 2011 27.74 28.02 27.55 27.66 98,986 -0.13(-0.49%)
Sep 20, 2011 27.56 27.93 27.26 27.79 121,795 +0.33(+1.19%)
Sep 19, 2011 26.93 27.55 26.78 27.46 41,781 +0.36(+1.31%)
Sep 16, 2011 27.54 27.74 26.97 27.11 52,430 -0.23(-0.85%)
Sep 15, 2011 27.46 27.58 27.21 27.34 34,371 +0.09(+0.32%)
Sep 14, 2011 27.35 27.55 26.99 27.25 50,410 +0.06(+0.21%)
Sep 13, 2011 27.05 27.27 26.81 27.19 104,879 +0.14(+0.53%)
Sep 12, 2011 26.69 27.05 26.58 27.05 151,215 +0.11(+0.39%)
Sep 09, 2011 26.92 27.05 26.69 26.94 110,934 -0.03(-0.11%)
Sep 08, 2011 26.85 27.18 26.71 26.97 83,782 -0.03(-0.11%)
Sep 07, 2011 26.56 27.00 26.49 27.00 140,024 +0.73(+2.79%)
Sep 06, 2011 25.87 26.42 25.77 26.27 117,426 -0.01(-0.04%)
Sep 02, 2011 26.10 26.39 26.01 26.28 169,561 -0.20(-0.76%)
Sep 01, 2011 26.73 26.93 26.25 26.48 401,632 -0.05(-0.18%)
Aug 31, 2011 26.37 26.65 26.18 26.53 229,263 +0.33(+1.25%)
Aug 30, 2011 25.85 26.42 25.85 26.20 304,476 +0.19(+0.74%)
Aug 29, 2011 26.05 26.16 25.86 26.01 207,911 +0.24(+0.93%)
Aug 26, 2011 25.55 26.00 25.27 25.77 161,831 +0.07(+0.26%)
Aug 25, 2011 26.03 26.24 25.45 25.70 73,025 -0.24(-0.93%)
Aug 24, 2011 25.72 26.10 25.35 25.94 399,571 +0.23(+0.90%)
Aug 23, 2011 25.42 25.84 25.27 25.71 179,117 +0.32(+1.25%)
Aug 22, 2011 26.51 26.54 25.23 25.39 103,352 -0.71(-2.73%)
Aug 19, 2011 26.16 26.60 25.96 26.11 132,723 -0.39(-1.45%)
Aug 18, 2011 27.68 27.79 26.20 26.49 617,437 -1.60(-5.69%)
Aug 17, 2011 27.94 28.31 27.89 28.09 57,030 +0.16(+0.59%)
Aug 16, 2011 28.19 28.19 27.61 27.93 55,407 -0.43(-1.53%)
Aug 15, 2011 27.76 28.49 27.76 28.36 55,784 +0.71(+2.58%)
Aug 12, 2011 28.15 28.52 27.56 27.65 55,230 -0.25(-0.90%)
Aug 11, 2011 27.25 28.07 27.15 27.90 111,606 +0.66(+2.44%)
Aug 10, 2011 27.17 28.12 26.83 27.23 189,725 +0.11(+0.39%)
Aug 09, 2011 24.87 27.56 25.38 27.13 153,743 +2.07(+8.27%)
Aug 08, 2011 24.87 26.70 24.82 25.06 222,051 -2.18(-7.99%)
Aug 05, 2011 27.17 27.74 25.38 27.23 196,194 +0.17(+0.64%)
Aug 04, 2011 27.73 28.18 26.96 27.06 182,737 -0.94(-3.37%)
Aug 03, 2011 28.48 28.63 27.71 28.00 89,531 -0.88(-3.04%)
Aug 02, 2011 28.99 29.22 28.84 28.88 72,889 -0.17(-0.60%)
Aug 01, 2011 28.97 29.43 28.97 29.05 76,288 +0.35(+1.21%)
Jul 29, 2011 28.18 28.98 28.18 28.71 43,824 +0.28(+0.98%)
Jul 28, 2011 28.44 28.80 28.19 28.43 81,230 -0.04(-0.14%)
Jul 27, 2011 28.66 28.71 28.24 28.47 91,978 -0.28(-0.97%)
Jul 26, 2011 29.21 29.41 28.71 28.75 57,442 -0.41(-1.42%)
Jul 25, 2011 29.32 29.45 29.14 29.16 58,634 -0.38(-1.27%)
Jul 22, 2011 29.59 29.63 29.51 29.54 41,381 -0.09(-0.31%)
Jul 21, 2011 29.68 29.79 29.56 29.63 76,725 +0.02(+0.08%)
Jul 20, 2011 29.88 30.12 29.55 29.60 51,020 -0.16(-0.55%)
Jul 19, 2011 29.86 29.98 29.69 29.77 64,728 +0.22(+0.75%)
Jul 18, 2011 29.61 29.76 29.43 29.55 55,438 -0.21(-0.71%)
Jul 15, 2011 29.01 29.77 29.01 29.76 118,457 +0.80(+2.76%)
Jul 14, 2011 29.30 29.30 28.90 28.96 36,699 -0.16(-0.56%)
Jul 13, 2011 29.05 29.41 28.97 29.12 36,545 +0.07(+0.23%)
Jul 12, 2011 29.05 29.16 28.98 29.05 40,083 -0.08(-0.26%)
Jul 11, 2011 29.47 29.63 29.08 29.13 43,049 -0.57(-1.91%)
Jul 08, 2011 29.65 29.86 29.45 29.70 91,000 -0.02(-0.06%)
Jul 07, 2011 29.76 29.76 29.51 29.72 41,984 +0.17(+0.59%)
Jul 06, 2011 29.51 29.70 29.44 29.55 42,435 -0.14(-0.49%)
Jul 05, 2011 29.79 29.84 29.55 29.69 71,650 -0.13(-0.45%)
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.