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 (%)
Feb 29, 2012 32.22 32.94 32.08 32.53 235,735 +0.83(+2.61%)
Feb 28, 2012 31.77 31.84 31.60 31.70 83,841 -0.13(-0.39%)
Feb 27, 2012 31.79 31.91 31.67 31.83 40,496 -0.04(-0.12%)
Feb 24, 2012 31.87 32.07 31.72 31.87 90,331 +0.00(+0.00%)
Feb 23, 2012 31.86 32.07 31.66 31.87 79,162 -0.07(-0.21%)
Feb 22, 2012 31.79 32.01 31.43 31.93 83,769 +0.09(+0.27%)
Feb 21, 2012 31.31 31.89 31.31 31.85 152,801 +0.31(+0.98%)
Feb 17, 2012 31.51 31.57 31.36 31.54 75,914 +0.13(+0.43%)
Feb 16, 2012 31.39 31.66 31.32 31.40 88,481 -0.03(-0.09%)
Feb 15, 2012 31.37 31.59 31.34 31.43 56,293 -0.02(-0.06%)
Feb 14, 2012 31.36 31.68 31.36 31.45 42,383 +0.03(+0.09%)
Feb 13, 2012 31.39 31.53 31.36 31.42 46,731 +0.21(+0.68%)
Feb 10, 2012 31.13 31.31 30.93 31.21 38,294 +0.06(+0.19%)
Feb 09, 2012 31.18 31.27 31.04 31.15 77,190 +0.07(+0.22%)
Feb 08, 2012 31.48 31.57 30.97 31.09 95,629 -0.30(-0.95%)
Feb 07, 2012 31.38 31.45 31.14 31.39 66,113 +0.08(+0.25%)
Feb 06, 2012 31.40 31.52 31.20 31.31 47,946 -0.10(-0.31%)
Feb 03, 2012 31.59 31.79 31.18 31.40 95,737 -0.39(-1.24%)
Feb 02, 2012 31.65 31.91 31.48 31.80 192,659 +0.32(+1.01%)
Feb 01, 2012 32.40 32.65 31.42 31.48 221,065 -1.07(-3.29%)
Jan 31, 2012 33.13 33.27 32.28 32.55 154,565 -0.66(-1.97%)
Jan 30, 2012 33.23 33.41 33.18 33.21 38,480 +0.00(+0.00%)
Jan 27, 2012 33.26 33.33 33.19 33.21 35,942 -0.24(-0.72%)
Jan 26, 2012 33.51 33.52 33.22 33.45 51,570 -0.01(-0.03%)
Jan 25, 2012 33.35 33.49 33.02 33.46 38,677 +0.30(+0.90%)
Jan 24, 2012 33.35 33.39 33.05 33.16 54,879 -0.27(-0.81%)
Jan 23, 2012 33.10 33.50 32.99 33.43 41,282 +0.44(+1.34%)
Jan 20, 2012 32.95 33.04 32.76 32.98 45,543 -0.10(-0.29%)
Jan 19, 2012 33.47 33.47 32.97 33.08 51,712 -0.13(-0.41%)
Jan 18, 2012 33.04 33.34 33.01 33.22 65,002 +0.12(+0.35%)
Jan 17, 2012 33.26 33.63 32.97 33.10 77,599 -0.05(-0.15%)
Jan 13, 2012 32.82 33.15 32.47 33.15 105,644 +0.30(+0.91%)
Jan 12, 2012 32.81 32.93 32.54 32.85 90,133 +0.06(+0.18%)
Jan 11, 2012 33.02 33.12 32.59 32.79 129,283 -0.27(-0.82%)
Jan 10, 2012 32.99 33.18 32.67 33.06 136,321 +0.09(+0.26%)
Jan 09, 2012 33.39 33.57 32.74 32.97 110,950 -0.42(-1.27%)
Jan 06, 2012 33.69 33.71 32.30 33.40 144,648 -0.14(-0.43%)
Jan 05, 2012 33.83 33.90 33.48 33.54 138,626 -0.08(-0.23%)
Jan 04, 2012 33.60 33.94 33.46 33.62 120,777 +0.13(+0.40%)
Dec 30, 2011 33.25 33.65 33.18 33.49 76,123 +0.31(+0.93%)
Dec 29, 2011 33.14 33.36 32.98 33.18 44,523 +0.20(+0.61%)
Dec 28, 2011 32.79 33.03 32.63 32.97 27,083 +0.15(+0.47%)
Dec 27, 2011 32.57 32.98 32.57 32.82 51,950 +0.13(+0.41%)
Dec 23, 2011 32.27 32.70 32.27 32.69 38,062 +0.39(+1.22%)
Dec 21, 2011 31.78 32.35 31.65 32.29 60,225 +0.57(+1.79%)
Dec 20, 2011 31.79 31.91 31.51 31.72 90,806 +0.30(+0.97%)
Dec 19, 2011 31.33 31.60 31.25 31.42 62,806 +0.16(+0.51%)
Dec 16, 2011 30.88 31.26 30.80 31.26 83,002 +0.56(+1.82%)
Dec 15, 2011 30.75 30.86 30.59 30.70 124,046 +0.05(+0.16%)
Dec 14, 2011 30.59 30.92 30.44 30.65 80,416 -0.25(-0.81%)
Dec 13, 2011 31.02 31.25 30.84 30.90 63,281 -0.05(-0.16%)
Dec 12, 2011 30.69 31.02 30.54 30.95 45,902 +0.14(+0.45%)
Dec 09, 2011 30.62 30.92 30.54 30.81 40,683 +0.32(+1.06%)
Dec 08, 2011 30.60 30.81 30.39 30.49 42,443 -0.26(-0.85%)
Dec 07, 2011 30.68 30.85 30.51 30.75 42,696 +0.08(+0.25%)
Dec 06, 2011 30.73 30.85 30.46 30.67 48,704 -0.08(-0.25%)
Dec 05, 2011 30.97 30.97 30.69 30.75 46,103 +0.10(+0.31%)
Dec 02, 2011 29.79 30.83 29.59 30.65 151,124 -0.88(-2.78%)
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.