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, 2014 37.38 37.38 36.81 37.21 175,514 -0.14(-0.37%)
Sep 29, 2014 36.92 37.41 36.88 37.35 259,594 +0.25(+0.67%)
Sep 26, 2014 37.24 37.45 36.89 37.10 168,200 -0.15(-0.40%)
Sep 25, 2014 37.85 37.85 37.13 37.25 252,900 -0.61(-1.61%)
Sep 24, 2014 37.09 37.92 36.67 37.86 148,307 +0.73(+1.97%)
Sep 23, 2014 37.90 38.00 37.04 37.13 138,988 -0.81(-2.13%)
Sep 22, 2014 38.68 38.94 37.89 37.94 185,795 -0.88(-2.27%)
Sep 19, 2014 38.32 38.88 38.32 38.82 322,405 +0.52(+1.36%)
Sep 18, 2014 37.25 38.50 37.12 38.30 354,374 +1.24(+3.35%)
Sep 17, 2014 36.17 37.30 36.17 37.06 210,046 +0.99(+2.74%)
Sep 16, 2014 35.79 36.37 35.79 36.07 123,298 +0.29(+0.81%)
Sep 15, 2014 35.96 36.03 35.29 35.78 218,644 -0.27(-0.75%)
Sep 12, 2014 36.30 36.58 35.84 36.05 328,936 -0.36(-0.99%)
Sep 11, 2014 35.74 36.43 35.46 36.41 168,460 +0.62(+1.73%)
Sep 10, 2014 35.77 35.83 35.49 35.79 179,368 +0.10(+0.28%)
Sep 09, 2014 36.04 36.48 35.66 35.69 377,921 -0.38(-1.05%)
Sep 08, 2014 36.67 36.68 35.96 36.07 358,983 -0.59(-1.61%)
Sep 05, 2014 36.58 36.68 36.31 36.66 65,510 +0.15(+0.41%)
Sep 04, 2014 36.54 36.54 36.30 36.51 141,288 +0.02(+0.05%)
Sep 03, 2014 36.39 36.55 36.22 36.49 106,118 +0.23(+0.63%)
Sep 02, 2014 35.84 36.28 35.80 36.26 149,146 +0.44(+1.23%)
Aug 29, 2014 36.38 35.82 35.82 35.82 267,300 -0.44(-1.21%)
Aug 28, 2014 36.15 36.41 36.08 36.26 91,895 +0.11(+0.30%)
Aug 27, 2014 36.17 36.47 36.06 36.15 101,698 -0.06(-0.17%)
Aug 26, 2014 35.97 36.38 35.97 36.21 108,951 +0.16(+0.44%)
Aug 25, 2014 35.87 36.11 35.55 36.05 82,033 +0.29(+0.81%)
Aug 22, 2014 35.67 35.82 35.26 35.76 115,184 +0.06(+0.17%)
Aug 21, 2014 35.56 35.75 35.34 35.70 94,881 +0.22(+0.62%)
Aug 20, 2014 35.26 35.65 35.26 35.48 96,846 +0.06(+0.17%)
Aug 19, 2014 35.50 35.50 35.24 35.42 118,468 +0.05(+0.14%)
Aug 18, 2014 35.03 35.39 34.99 35.37 162,674 +0.32(+0.91%)
Aug 15, 2014 34.37 35.14 34.37 35.05 133,827 +0.70(+2.04%)
Aug 14, 2014 34.14 34.49 34.05 34.35 138,388 +0.32(+0.94%)
Aug 13, 2014 33.89 34.16 33.65 34.03 157,862 +0.09(+0.27%)
Aug 12, 2014 33.76 33.94 33.46 33.94 289,550 +0.01(+0.03%)
Aug 11, 2014 33.47 34.42 33.45 33.93 436,615 +1.20(+3.67%)
Aug 08, 2014 32.27 32.84 32.17 32.73 118,420 +0.46(+1.43%)
Aug 07, 2014 32.45 32.72 32.09 32.27 127,599 -0.03(-0.09%)
Aug 06, 2014 32.38 32.43 31.86 32.30 243,620 -0.08(-0.25%)
Aug 05, 2014 33.38 33.38 32.36 32.38 155,286 -1.43(-4.23%)
Aug 04, 2014 33.54 33.81 33.35 33.81 191,517 +0.23(+0.68%)
Aug 01, 2014 33.95 34.00 33.19 33.58 179,852 -0.33(-0.97%)
Jul 31, 2014 34.27 34.52 33.62 33.91 205,987 -0.51(-1.48%)
Jul 30, 2014 34.78 34.97 34.23 34.42 90,718 -0.29(-0.84%)
Jul 29, 2014 34.83 35.09 34.58 34.71 96,418 -0.14(-0.40%)
Jul 28, 2014 34.90 34.97 34.74 34.85 52,466 -0.11(-0.31%)
Jul 25, 2014 35.08 35.18 34.84 34.96 89,084 -0.11(-0.31%)
Jul 24, 2014 34.98 35.27 34.94 35.07 140,306 +0.10(+0.29%)
Jul 23, 2014 34.91 35.14 34.91 34.97 133,633 +0.00(+0.00%)
Jul 22, 2014 35.27 35.51 34.93 34.97 106,902 -0.26(-0.74%)
Jul 21, 2014 35.67 35.67 35.20 35.23 245,142 -0.50(-1.40%)
Jul 18, 2014 35.29 35.76 35.28 35.73 186,258 +0.42(+1.19%)
Jul 17, 2014 35.04 35.34 34.94 35.31 230,132 +0.12(+0.34%)
Jul 16, 2014 34.65 35.20 34.65 35.19 121,630 +0.35(+1.00%)
Jul 15, 2014 34.37 34.84 34.24 34.84 179,041 +0.39(+1.13%)
Jul 14, 2014 34.50 34.62 34.27 34.45 128,603 +0.10(+0.29%)
Jul 11, 2014 34.32 34.58 34.19 34.35 77,389 -0.03(-0.09%)
Jul 10, 2014 34.04 34.61 34.00 34.38 139,302 +0.10(+0.29%)
Jul 09, 2014 34.07 34.46 33.86 34.28 186,911 +0.22(+0.65%)
Jul 08, 2014 34.26 34.54 33.97 34.06 269,605 -0.33(-0.96%)
Jul 07, 2014 34.87 34.87 34.17 34.39 201,165 -0.48(-1.38%)
Jul 03, 2014 34.75 34.87 34.87 34.87 113,500 -0.11(-0.31%)
Jul 02, 2014 35.10 35.29 34.32 34.98 337,394 -0.29(-0.82%)
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.