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, 2013 27.92 28.30 27.86 28.21 272,093 +0.09(+0.31%)
Sep 27, 2013 28.11 28.18 27.97 28.13 172,481 -0.02(-0.07%)
Sep 26, 2013 27.98 28.23 27.87 28.14 295,792 +0.26(+0.95%)
Sep 25, 2013 27.85 28.03 27.76 27.88 200,966 -0.03(-0.11%)
Sep 24, 2013 27.66 28.16 27.60 27.91 308,574 +0.20(+0.71%)
Sep 23, 2013 27.98 28.06 27.56 27.71 364,248 -0.36(-1.29%)
Sep 20, 2013 28.43 28.48 27.92 28.08 328,860 -0.40(-1.41%)
Sep 19, 2013 28.18 28.54 28.18 28.48 1,285,879 +0.28(+1.01%)
Sep 18, 2013 27.89 28.23 27.86 28.19 632,331 +0.34(+1.23%)
Sep 17, 2013 27.89 27.93 27.69 27.85 393,954 -0.04(-0.14%)
Sep 16, 2013 27.91 28.01 27.70 27.89 525,494 +0.14(+0.49%)
Sep 13, 2013 27.89 28.03 27.72 27.75 658,548 -0.26(-0.94%)
Sep 12, 2013 27.90 28.17 27.76 28.02 847,212 +0.06(+0.21%)
Sep 11, 2013 27.67 28.00 27.64 27.96 1,017,678 +0.31(+1.13%)
Sep 10, 2013 27.97 28.13 27.62 27.64 7,394,435 -1.66(-5.65%)
Sep 09, 2013 29.26 29.46 29.19 29.30 80,181 +0.09(+0.30%)
Sep 06, 2013 29.21 29.38 29.16 29.21 72,770 +0.09(+0.30%)
Sep 05, 2013 29.15 29.43 29.09 29.13 73,469 -0.10(-0.34%)
Sep 04, 2013 29.43 29.53 29.09 29.22 81,881 -0.17(-0.57%)
Sep 03, 2013 29.62 29.75 29.06 29.39 137,522 -0.01(-0.03%)
Aug 30, 2013 30.18 30.30 29.35 29.40 98,868 -0.61(-2.03%)
Aug 29, 2013 29.86 30.05 29.82 30.01 90,388 +0.18(+0.59%)
Aug 28, 2013 29.49 29.99 29.44 29.83 69,008 +0.27(+0.93%)
Aug 27, 2013 29.65 29.84 29.46 29.56 173,501 -0.26(-0.89%)
Aug 26, 2013 30.14 30.20 29.66 29.82 115,192 -0.37(-1.23%)
Aug 23, 2013 29.69 30.21 29.69 30.19 154,214 +0.51(+1.72%)
Aug 22, 2013 29.25 29.89 29.25 29.68 73,796 +0.44(+1.51%)
Aug 21, 2013 29.17 29.55 29.17 29.24 98,278 +0.09(+0.30%)
Aug 20, 2013 28.61 29.34 28.59 29.15 123,782 +0.52(+1.81%)
Aug 19, 2013 28.87 29.01 28.60 28.64 91,642 -0.25(-0.85%)
Aug 16, 2013 28.67 29.09 28.63 28.88 155,375 +0.10(+0.34%)
Aug 15, 2013 28.40 28.98 28.40 28.78 215,521 +0.12(+0.41%)
Aug 14, 2013 28.77 28.79 28.51 28.66 69,482 -0.20(-0.68%)
Aug 13, 2013 28.96 29.04 28.71 28.86 140,617 -0.13(-0.44%)
Aug 12, 2013 29.11 29.14 28.83 28.99 98,009 -0.11(-0.37%)
Aug 09, 2013 29.02 29.32 29.02 29.10 118,532 -0.02(-0.07%)
Aug 08, 2013 29.52 29.52 29.02 29.12 155,052 -0.25(-0.87%)
Aug 07, 2013 29.70 29.70 28.81 29.37 259,275 -0.32(-1.09%)
Aug 06, 2013 29.27 29.83 29.11 29.69 93,822 +0.37(+1.27%)
Aug 05, 2013 29.41 29.80 29.18 29.32 138,468 -0.59(-1.97%)
Aug 02, 2013 30.36 30.52 29.81 29.91 144,578 -0.46(-1.52%)
Aug 01, 2013 30.88 31.12 30.19 30.37 206,661 -0.52(-1.68%)
Jul 31, 2013 31.86 31.86 30.66 30.89 256,402 -0.81(-2.57%)
Jul 30, 2013 32.06 32.06 31.18 31.70 326,603 -0.22(-0.68%)
Jul 29, 2013 31.76 31.96 31.53 31.92 145,643 +0.06(+0.18%)
Jul 26, 2013 31.62 31.99 31.47 31.86 141,997 +0.30(+0.96%)
Jul 25, 2013 31.35 31.68 31.32 31.56 110,976 +0.22(+0.69%)
Jul 24, 2013 31.39 31.52 31.12 31.34 113,012 -0.02(-0.06%)
Jul 23, 2013 31.46 31.53 31.26 31.36 97,845 +0.00(+0.00%)
Jul 22, 2013 30.91 31.45 30.91 31.36 92,966 +0.24(+0.76%)
Jul 19, 2013 30.83 31.19 30.83 31.12 101,547 +0.21(+0.67%)
Jul 18, 2013 31.42 31.68 30.88 30.92 90,807 -0.50(-1.59%)
Jul 17, 2013 31.82 31.82 31.41 31.42 70,441 -0.25(-0.80%)
Jul 16, 2013 31.89 31.89 31.47 31.67 117,896 -0.35(-1.10%)
Jul 15, 2013 31.66 32.20 31.62 32.03 125,328 +0.33(+1.05%)
Jul 12, 2013 31.86 31.86 31.41 31.69 159,687 -0.14(-0.43%)
Jul 11, 2013 31.35 31.94 31.10 31.83 187,083 +0.84(+2.72%)
Jul 10, 2013 30.62 31.03 30.44 30.99 117,718 +0.41(+1.35%)
Jul 09, 2013 30.39 30.63 30.29 30.58 63,582 +0.28(+0.94%)
Jul 08, 2013 29.87 30.31 29.63 30.29 222,815 +0.57(+1.91%)
Jul 05, 2013 29.90 29.96 29.59 29.72 134,437 -0.08(-0.26%)
Jul 03, 2013 30.11 30.11 29.51 29.80 86,697 -0.19(-0.62%)
Jul 02, 2013 29.99 30.13 29.71 29.99 164,184 -0.05(-0.16%)
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.