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 (%)
Dec 19, 2018 10.51 10.51 10.51 0 +0.25(+2.44%)
Dec 18, 2018 10.49 10.51 10.21 10.26 2,764,359 -0.19(-1.82%)
Dec 17, 2018 10.63 10.76 10.39 10.45 3,312,321 -0.26(-2.43%)
Dec 14, 2018 10.73 10.84 10.71 10.71 1,002,700 -0.11(-1.02%)
Dec 13, 2018 10.59 10.88 10.59 10.82 988,040 +0.21(+1.98%)
Dec 12, 2018 10.62 10.70 10.57 10.61 4,293,220 +0.10(+0.95%)
Dec 11, 2018 10.64 10.72 10.43 10.51 457,135 +0.02(+0.19%)
Dec 10, 2018 10.59 10.60 10.32 10.49 913,632 -0.15(-1.41%)
Dec 07, 2018 10.86 10.95 10.59 10.64 1,002,000 -0.12(-1.12%)
Dec 06, 2018 10.79 10.87 10.52 10.76 1,843,483 -0.20(-1.82%)
Dec 04, 2018 11.14 11.29 10.95 10.96 629,900 -0.19(-1.70%)
Dec 03, 2018 11.05 11.20 11.05 11.15 1,030,280 +0.25(+2.29%)
Nov 30, 2018 10.98 10.99 10.77 10.90 3,712,400 -0.10(-0.91%)
Nov 29, 2018 10.81 11.11 10.80 11.00 1,826,465 +0.24(+2.23%)
Nov 28, 2018 10.64 10.80 10.50 10.76 4,912,703 +0.12(+1.13%)
Nov 27, 2018 10.68 10.80 10.61 10.64 13,213,880 -0.08(-0.75%)
Nov 26, 2018 10.75 10.97 10.69 10.72 10,113,039 +0.12(+1.13%)
Nov 23, 2018 11.01 11.04 10.60 10.60 7,890,900 -0.52(-4.68%)
Nov 21, 2018 11.12 11.12 11.12 0 +0.18(+1.65%)
Nov 20, 2018 10.96 11.13 10.85 10.94 2,087,058 -0.14(-1.26%)
Nov 19, 2018 10.78 11.16 10.78 11.08 1,459,341 +0.25(+2.31%)
Nov 16, 2018 10.79 10.87 10.73 10.83 482,100 +0.06(+0.56%)
Nov 15, 2018 10.74 10.88 10.67 10.77 861,192 +0.03(+0.28%)
Nov 14, 2018 10.87 10.95 10.62 10.74 703,268 +0.02(+0.19%)
Nov 13, 2018 10.81 10.89 10.65 10.72 570,332 -0.10(-0.92%)
Nov 12, 2018 10.82 10.97 10.75 10.82 1,033,921 +0.06(+0.56%)
Nov 09, 2018 10.63 10.94 10.56 10.76 555,800 +0.00(+0.00%)
Nov 08, 2018 10.86 10.91 10.70 10.76 705,519 -0.10(-0.92%)
Nov 07, 2018 11.00 11.03 10.75 10.86 932,863 -0.01(-0.09%)
Nov 06, 2018 10.62 10.87 10.62 10.87 848,515 -0.07(-0.64%)
Nov 05, 2018 10.71 10.98 10.67 10.94 628,392 +0.29(+2.72%)
Nov 02, 2018 10.75 10.82 10.49 10.65 767,900 -0.09(-0.84%)
Nov 01, 2018 10.63 10.75 10.55 10.74 647,470 +0.13(+1.23%)
Oct 31, 2018 10.42 10.64 10.36 10.61 2,664,150 +0.28(+2.71%)
Oct 30, 2018 10.27 10.37 10.14 10.33 1,706,206 +0.02(+0.19%)
Oct 29, 2018 10.64 10.65 10.21 10.31 636,669 -0.25(-2.37%)
Oct 26, 2018 10.50 10.65 10.21 10.56 1,555,500 +0.02(+0.19%)
Oct 25, 2018 10.74 10.76 10.53 10.54 2,826,365 -0.11(-1.03%)
Oct 24, 2018 10.94 10.99 10.65 10.65 1,812,450 -0.29(-2.65%)
Oct 23, 2018 10.81 10.98 10.63 10.94 1,044,482 -0.02(-0.18%)
Oct 22, 2018 11.10 11.15 10.92 10.96 316,589 -0.12(-1.08%)
Oct 19, 2018 10.97 11.23 10.96 11.08 412,500 +0.12(+1.09%)
Oct 18, 2018 11.00 11.09 10.93 10.96 387,597 -0.04(-0.36%)
Oct 17, 2018 11.24 11.29 11.00 11.00 677,638 -0.29(-2.57%)
Oct 16, 2018 10.96 11.36 10.95 11.29 447,734 +0.33(+3.01%)
Oct 15, 2018 10.84 11.05 10.84 10.96 678,325 +0.14(+1.29%)
Oct 12, 2018 10.93 10.95 10.68 10.82 771,700 +0.06(+0.56%)
Oct 11, 2018 10.98 11.02 10.74 10.76 673,713 -0.28(-2.54%)
Oct 10, 2018 11.35 11.35 11.04 11.04 467,270 -0.33(-2.90%)
Oct 09, 2018 11.37 11.43 11.29 11.37 558,074 +0.01(+0.09%)
Oct 08, 2018 11.31 11.46 11.31 11.36 861,333 +0.00(+0.00%)
Oct 05, 2018 11.48 11.48 11.34 11.36 953,400 -0.08(-0.70%)
Oct 04, 2018 11.36 11.48 11.34 11.44 861,785 +0.02(+0.18%)
Oct 03, 2018 11.34 11.46 11.21 11.42 1,029,291 +0.17(+1.51%)
Oct 02, 2018 11.30 11.30 11.13 11.25 507,252 +0.03(+0.27%)
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.