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 (%)
Oct 31, 2011 29.63 29.92 29.49 29.69 89,106 -0.10(-0.32%)
Oct 28, 2011 29.71 30.04 29.66 29.79 68,322 -0.02(-0.06%)
Oct 27, 2011 29.86 30.04 29.54 29.81 84,047 +0.59(+2.01%)
Oct 26, 2011 29.16 29.38 28.91 29.22 66,549 +0.22(+0.76%)
Oct 25, 2011 29.06 29.43 28.75 29.00 124,222 -0.14(-0.50%)
Oct 24, 2011 28.84 29.36 28.62 29.14 130,572 +0.51(+1.78%)
Oct 21, 2011 28.90 28.90 28.47 28.63 64,563 +0.01(+0.03%)
Oct 20, 2011 28.38 28.62 28.16 28.62 52,238 +0.22(+0.78%)
Oct 19, 2011 28.24 28.61 28.13 28.40 79,311 +0.13(+0.48%)
Oct 18, 2011 28.03 28.27 27.77 28.26 68,310 +0.38(+1.35%)
Oct 17, 2011 27.98 28.17 27.70 27.89 85,559 -0.01(-0.03%)
Oct 14, 2011 27.62 28.06 27.50 27.90 87,474 +0.49(+1.79%)
Oct 13, 2011 27.23 27.49 27.14 27.41 64,235 +0.13(+0.46%)
Oct 12, 2011 28.03 28.03 27.26 27.28 67,767 -0.04(-0.14%)
Oct 11, 2011 26.72 27.32 26.72 27.32 52,961 +0.49(+1.83%)
Oct 10, 2011 26.49 27.03 26.49 26.83 63,186 +0.42(+1.61%)
Oct 07, 2011 26.69 26.82 26.36 26.40 68,408 -0.31(-1.15%)
Oct 06, 2011 26.01 26.97 25.68 26.71 99,747 +0.67(+2.59%)
Oct 05, 2011 25.91 26.20 25.49 26.04 82,464 +0.33(+1.27%)
Oct 04, 2011 25.67 25.71 24.36 25.71 229,921 +0.03(+0.11%)
Oct 03, 2011 26.42 26.58 25.65 25.68 93,752 -0.80(-3.02%)
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%)
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.