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, 2016 25.50 25.52 25.24 25.44 155,291 +0.19(+0.75%)
Sep 29, 2016 25.36 25.65 25.07 25.25 113,677 -0.24(-0.94%)
Sep 28, 2016 24.95 25.67 24.68 25.49 154,343 +0.67(+2.70%)
Sep 27, 2016 24.59 24.88 24.43 24.82 162,312 +0.11(+0.45%)
Sep 26, 2016 24.95 25.15 24.70 24.71 89,349 -0.09(-0.36%)
Sep 23, 2016 24.86 25.23 24.75 24.80 92,985 -0.25(-1.00%)
Sep 22, 2016 24.99 25.16 24.84 25.05 140,775 +0.33(+1.33%)
Sep 21, 2016 24.44 24.81 24.44 24.72 115,284 +0.56(+2.32%)
Sep 20, 2016 24.37 24.50 24.12 24.16 218,078 -0.22(-0.90%)
Sep 19, 2016 24.36 24.55 24.22 24.38 316,240 +0.34(+1.41%)
Sep 16, 2016 23.78 24.11 23.78 24.04 171,872 +0.02(+0.08%)
Sep 15, 2016 24.07 24.17 23.81 24.02 236,330 +0.00(+0.00%)
Sep 14, 2016 23.83 24.25 23.71 24.02 247,815 +0.12(+0.50%)
Sep 13, 2016 24.19 24.22 23.62 23.90 322,062 -0.74(-3.00%)
Sep 12, 2016 23.97 24.69 23.97 24.64 253,641 +0.28(+1.15%)
Sep 09, 2016 24.84 25.12 24.33 24.36 111,291 -0.80(-3.18%)
Sep 08, 2016 25.00 25.21 24.85 25.16 204,056 +0.38(+1.53%)
Sep 07, 2016 24.37 24.88 24.37 24.78 347,757 +0.60(+2.48%)
Sep 06, 2016 23.58 24.40 23.58 24.18 384,112 +0.75(+3.20%)
Sep 02, 2016 23.13 23.43 23.43 23.43 132,800 +0.45(+1.96%)
Sep 01, 2016 22.50 23.00 22.50 22.98 104,495 +0.22(+0.97%)
Aug 31, 2016 22.75 22.94 22.52 22.76 331,926 -0.11(-0.48%)
Aug 30, 2016 23.33 23.35 22.80 22.87 215,337 -0.34(-1.46%)
Aug 29, 2016 23.37 23.46 23.12 23.21 274,079 -0.15(-0.64%)
Aug 26, 2016 23.51 23.60 23.17 23.36 201,090 +0.01(+0.04%)
Aug 25, 2016 23.55 23.62 23.29 23.35 98,763 -0.24(-1.02%)
Aug 24, 2016 23.88 24.00 23.46 23.59 121,549 -0.38(-1.59%)
Aug 23, 2016 23.70 24.05 23.70 23.97 122,782 +0.10(+0.42%)
Aug 22, 2016 23.91 24.24 23.75 23.87 121,363 -0.39(-1.61%)
Aug 19, 2016 24.26 24.31 24.05 24.26 119,353 -0.15(-0.61%)
Aug 18, 2016 24.37 24.41 24.12 24.41 200,695 +0.26(+1.08%)
Aug 17, 2016 24.12 24.35 24.06 24.15 99,971 -0.11(-0.45%)
Aug 16, 2016 24.29 24.48 24.11 24.26 119,097 +0.05(+0.21%)
Aug 15, 2016 24.24 24.48 24.14 24.21 237,855 +0.09(+0.37%)
Aug 12, 2016 24.00 24.30 23.91 24.12 306,340 +0.24(+1.01%)
Aug 11, 2016 23.82 23.92 23.64 23.88 253,984 +0.29(+1.23%)
Aug 10, 2016 23.82 23.90 23.43 23.59 231,744 -0.08(-0.34%)
Aug 09, 2016 23.59 24.15 23.44 23.67 573,651 +0.11(+0.47%)
Aug 08, 2016 23.17 23.65 23.13 23.56 345,219 +0.68(+2.97%)
Aug 05, 2016 22.93 23.13 22.78 22.88 135,683 +0.00(+0.00%)
Aug 04, 2016 22.78 23.28 22.78 22.88 215,233 -0.04(-0.17%)
Aug 03, 2016 22.18 23.15 22.11 22.92 368,715 +0.37(+1.64%)
Aug 02, 2016 22.56 22.93 22.07 22.55 380,525 +0.32(+1.44%)
Aug 01, 2016 22.97 23.12 22.19 22.23 310,509 -0.88(-3.81%)
Jul 29, 2016 22.16 23.34 22.00 23.11 412,440 +1.06(+4.81%)
Jul 28, 2016 22.24 22.31 21.96 22.05 210,428 -0.15(-0.68%)
Jul 27, 2016 22.84 23.01 22.14 22.20 314,836 -0.51(-2.25%)
Jul 26, 2016 22.91 23.09 22.59 22.71 339,327 -0.36(-1.56%)
Jul 25, 2016 23.33 23.40 23.02 23.07 272,287 -0.49(-2.08%)
Jul 22, 2016 23.38 23.61 23.28 23.56 370,110 +0.17(+0.73%)
Jul 21, 2016 23.37 23.83 23.20 23.39 330,238 -0.12(-0.51%)
Jul 20, 2016 23.43 23.68 23.14 23.51 552,439 -0.47(-1.96%)
Jul 19, 2016 23.35 24.13 23.20 23.98 437,953 +0.54(+2.30%)
Jul 18, 2016 22.93 23.60 22.70 23.44 301,661 +0.37(+1.60%)
Jul 15, 2016 23.10 23.17 22.86 23.07 162,392 +0.02(+0.09%)
Jul 14, 2016 23.34 23.36 23.03 23.05 139,890 -0.07(-0.30%)
Jul 13, 2016 23.27 23.37 22.68 23.12 180,785 -0.13(-0.56%)
Jul 12, 2016 22.65 23.50 22.55 23.25 297,280 +0.95(+4.26%)
Jul 11, 2016 22.41 22.65 22.18 22.30 204,486 -0.02(-0.09%)
Jul 08, 2016 22.43 22.51 22.30 22.32 193,762 +0.15(+0.68%)
Jul 07, 2016 22.24 22.58 21.95 22.17 234,226 +0.08(+0.36%)
Jul 06, 2016 22.03 22.13 21.73 22.09 250,020 -0.17(-0.76%)
Jul 05, 2016 22.50 22.55 21.82 22.26 240,688 -0.62(-2.71%)
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.