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 (%)
May 31, 2012 30.14 30.25 29.68 30.05 219,027 -0.16(-0.54%)
May 30, 2012 30.54 30.68 30.06 30.21 110,454 -0.48(-1.57%)
May 29, 2012 30.71 30.95 30.53 30.69 112,248 +0.14(+0.47%)
May 25, 2012 30.57 30.65 30.34 30.55 132,135 +0.07(+0.22%)
May 24, 2012 30.89 31.04 30.36 30.48 107,372 -0.50(-1.62%)
May 23, 2012 31.05 31.11 30.58 30.98 76,402 -0.11(-0.34%)
May 22, 2012 30.96 31.28 30.91 31.09 125,021 +0.03(+0.09%)
May 21, 2012 30.34 31.07 30.34 31.06 148,865 +0.81(+2.68%)
May 18, 2012 30.34 31.01 30.15 30.25 286,849 +0.43(+1.45%)
May 17, 2012 30.07 30.29 29.75 29.81 113,427 -0.30(-0.99%)
May 16, 2012 30.10 30.33 29.96 30.11 79,699 +0.14(+0.48%)
May 15, 2012 29.96 30.27 29.81 29.97 58,476 +0.03(+0.10%)
May 14, 2012 29.78 30.02 29.67 29.94 58,595 +0.14(+0.48%)
May 11, 2012 29.80 30.00 29.60 29.80 61,958 -0.13(-0.42%)
May 10, 2012 29.73 30.06 29.73 29.92 46,970 +0.29(+0.98%)
May 09, 2012 29.78 29.86 29.47 29.63 49,566 -0.31(-1.03%)
May 08, 2012 29.88 30.02 29.64 29.94 54,118 -0.04(-0.13%)
May 07, 2012 30.17 30.17 29.76 29.98 46,551 -0.18(-0.61%)
May 04, 2012 30.26 30.27 29.86 30.16 50,685 -0.09(-0.29%)
May 03, 2012 30.83 31.03 30.20 30.25 63,308 -0.82(-2.64%)
May 02, 2012 31.31 31.48 31.07 31.07 60,802 -0.38(-1.19%)
May 01, 2012 31.31 31.58 31.21 31.44 71,059 +0.12(+0.37%)
Apr 30, 2012 31.22 31.46 31.19 31.33 77,631 +0.16(+0.53%)
Apr 27, 2012 31.42 31.46 31.03 31.16 118,687 -0.29(-0.92%)
Apr 26, 2012 30.94 31.50 30.94 31.45 58,332 +0.44(+1.43%)
Apr 25, 2012 30.91 31.21 30.83 31.01 60,369 +0.25(+0.81%)
Apr 24, 2012 30.71 30.92 30.71 30.76 38,549 -0.04(-0.13%)
Apr 23, 2012 30.73 30.85 30.57 30.80 40,689 -0.09(-0.28%)
Apr 20, 2012 31.14 31.23 30.83 30.88 45,395 -0.16(-0.53%)
Apr 19, 2012 30.42 31.18 30.38 31.05 87,682 +0.48(+1.58%)
Apr 18, 2012 30.60 30.76 30.46 30.57 53,625 -0.16(-0.53%)
Apr 17, 2012 30.48 30.82 30.35 30.73 154,887 +0.43(+1.43%)
Apr 16, 2012 30.32 30.50 30.06 30.30 115,872 -0.02(-0.06%)
Apr 13, 2012 30.19 30.72 30.19 30.32 105,544 +0.06(+0.19%)
Apr 12, 2012 30.07 30.55 30.07 30.26 91,231 +0.16(+0.54%)
Apr 11, 2012 30.07 30.44 29.98 30.09 58,031 +0.14(+0.48%)
Apr 10, 2012 30.42 30.50 29.93 29.95 66,540 -0.46(-1.52%)
Apr 09, 2012 30.39 30.57 30.13 30.41 53,311 -0.23(-0.75%)
Apr 05, 2012 30.91 31.11 30.38 30.64 180,461 -0.36(-1.15%)
Apr 04, 2012 30.97 31.02 30.69 31.00 40,089 -0.11(-0.34%)
Apr 03, 2012 30.78 31.12 30.68 31.11 51,068 +0.31(+1.00%)
Apr 02, 2012 30.72 30.93 30.44 30.80 43,793 +0.13(+0.41%)
Mar 30, 2012 30.81 30.89 30.58 30.67 79,366 +0.00(+0.00%)
Mar 29, 2012 30.87 30.90 30.48 30.67 83,705 -0.30(-0.96%)
Mar 28, 2012 31.16 31.25 30.84 30.97 59,007 -0.18(-0.59%)
Mar 27, 2012 31.00 31.38 30.95 31.15 105,731 +0.13(+0.40%)
Mar 26, 2012 30.97 31.20 30.97 31.03 47,176 +0.09(+0.28%)
Mar 23, 2012 31.18 31.21 30.88 30.94 49,255 -0.12(-0.37%)
Mar 22, 2012 31.15 31.25 31.02 31.06 68,756 -0.13(-0.43%)
Mar 21, 2012 31.42 31.43 31.12 31.19 53,363 -0.13(-0.43%)
Mar 20, 2012 31.33 31.33 31.32 31.33 65,143 +0.01(+0.03%)
Mar 19, 2012 31.04 31.49 30.99 31.32 46,884 +0.26(+0.84%)
Mar 16, 2012 31.11 31.28 30.66 31.06 39,425 -0.04(-0.12%)
Mar 15, 2012 30.96 31.18 30.88 31.10 55,302 +0.12(+0.37%)
Mar 14, 2012 31.67 31.67 30.91 30.98 66,981 -0.71(-2.25%)
Mar 13, 2012 31.68 31.80 31.40 31.69 34,953 +0.11(+0.34%)
Mar 12, 2012 31.90 32.00 31.44 31.59 80,536 -0.36(-1.12%)
Mar 09, 2012 31.92 32.14 31.91 31.94 40,372 +0.03(+0.09%)
Mar 08, 2012 32.26 32.26 31.91 31.91 76,352 -0.27(-0.84%)
Mar 07, 2012 31.94 32.25 31.94 32.18 25,434 +0.21(+0.66%)
Mar 06, 2012 32.38 32.57 31.74 31.97 64,715 -0.57(-1.75%)
Mar 05, 2012 32.30 32.66 32.30 32.54 59,501 +0.06(+0.18%)
Mar 02, 2012 32.69 32.81 32.44 32.48 66,004 -0.27(-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.