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, 2018 9.340 9.525 9.320 9.500 652,738 +0.16(+1.71%)
May 30, 2018 9.350 9.435 9.280 9.340 592,865 +0.07(+0.76%)
May 29, 2018 9.290 9.430 9.230 9.270 565,356 -0.09(-0.96%)
May 25, 2018 9.360 9.360 9.360 0 -0.01(-0.11%)
May 24, 2018 9.370 9.445 9.300 9.370 591,916 -0.05(-0.53%)
May 23, 2018 9.400 9.445 9.285 9.420 574,984 -0.02(-0.21%)
May 22, 2018 9.520 9.580 9.400 9.440 547,118 -0.06(-0.63%)
May 21, 2018 9.500 9.529 9.360 9.500 1,129,181 +0.00(+0.00%)
May 18, 2018 9.700 9.700 9.440 9.500 1,842,461 -0.27(-2.76%)
May 17, 2018 9.630 9.810 9.430 9.770 2,471,519 +0.33(+3.50%)
May 16, 2018 9.450 9.520 9.340 9.440 1,036,480 -0.01(-0.11%)
May 15, 2018 9.310 9.520 9.230 9.450 607,807 +0.11(+1.18%)
May 14, 2018 9.200 9.450 9.170 9.340 699,056 +0.22(+2.41%)
May 11, 2018 8.900 9.239 8.900 9.120 475,483 +0.19(+2.13%)
May 10, 2018 9.120 9.230 8.915 8.930 657,015 -0.21(-2.30%)
May 09, 2018 8.670 9.150 8.610 9.140 715,354 +0.63(+7.40%)
May 08, 2018 8.510 8.600 8.380 8.510 731,213 +0.04(+0.47%)
May 07, 2018 8.580 8.790 8.440 8.470 884,164 -0.33(-3.75%)
May 04, 2018 8.640 8.900 8.590 8.800 574,049 +0.15(+1.73%)
May 03, 2018 8.750 8.845 8.645 8.650 731,902 -0.12(-1.37%)
May 02, 2018 9.730 9.780 8.720 8.770 2,025,911 -1.01(-10.33%)
May 01, 2018 9.770 9.845 9.750 9.780 348,365 +0.00(+0.00%)
Apr 30, 2018 9.820 9.940 9.730 9.780 493,715 -0.02(-0.20%)
Apr 27, 2018 9.770 9.850 9.560 9.800 483,188 +0.02(+0.20%)
Apr 26, 2018 9.810 9.920 9.665 9.780 312,573 +0.06(+0.62%)
Apr 25, 2018 9.420 9.740 9.350 9.720 654,370 +0.18(+1.89%)
Apr 24, 2018 9.910 9.910 9.440 9.540 1,415,387 -0.33(-3.34%)
Apr 23, 2018 9.720 9.970 9.670 9.870 736,217 +0.16(+1.65%)
Apr 20, 2018 9.700 9.775 9.625 9.710 308,266 -0.03(-0.31%)
Apr 19, 2018 9.870 9.960 9.665 9.740 496,055 -0.12(-1.22%)
Apr 18, 2018 10.06 10.20 9.850 9.860 954,185 -0.11(-1.10%)
Apr 17, 2018 9.910 10.01 9.805 9.970 1,805,297 +0.15(+1.53%)
Apr 16, 2018 9.570 9.870 9.510 9.820 1,092,508 +0.28(+2.94%)
Apr 13, 2018 9.480 9.600 9.400 9.540 586,016 +0.09(+0.95%)
Apr 12, 2018 9.470 9.565 9.330 9.450 765,028 -0.01(-0.11%)
Apr 11, 2018 9.390 9.600 9.370 9.460 572,826 +0.03(+0.32%)
Apr 10, 2018 9.240 9.440 9.169 9.430 854,232 +0.31(+3.40%)
Apr 09, 2018 9.270 9.300 9.020 9.120 465,576 -0.06(-0.65%)
Apr 06, 2018 9.240 9.360 9.065 9.180 560,074 -0.19(-2.03%)
Apr 05, 2018 9.100 9.420 9.050 9.370 1,173,126 +0.29(+3.19%)
Apr 04, 2018 8.880 9.100 8.810 9.080 495,961 +0.01(+0.11%)
Apr 03, 2018 9.020 9.080 8.730 9.070 931,893 +0.04(+0.44%)
Apr 02, 2018 9.110 9.230 8.900 9.030 684,216 -0.11(-1.20%)
Mar 29, 2018 9.140 9.140 9.140 0 +0.25(+2.81%)
Mar 28, 2018 8.860 9.020 8.780 8.890 903,758 -0.01(-0.11%)
Mar 27, 2018 8.970 9.150 8.700 8.900 987,294 +0.00(+0.00%)
Mar 26, 2018 8.900 8.920 8.650 8.900 589,741 +0.07(+0.79%)
Mar 23, 2018 9.120 9.240 8.759 8.830 1,071,451 -0.29(-3.18%)
Mar 22, 2018 8.920 9.300 8.910 9.120 965,298 +0.08(+0.88%)
Mar 21, 2018 8.610 9.160 8.600 9.040 2,873,342 +0.44(+5.12%)
Mar 20, 2018 9.000 9.080 8.530 8.600 1,687,024 -0.40(-4.44%)
Mar 19, 2018 9.290 9.324 8.735 9.000 2,128,663 -0.34(-3.64%)
Mar 16, 2018 10.30 10.31 9.300 9.340 2,213,534 -0.96(-9.32%)
Mar 15, 2018 12.22 12.27 10.02 10.30 2,228,026 -1.90(-15.57%)
Mar 14, 2018 12.39 12.39 12.17 12.20 175,582 -0.17(-1.37%)
Mar 13, 2018 12.28 12.40 12.27 12.37 249,904 +0.09(+0.73%)
Mar 12, 2018 12.03 12.34 12.03 12.28 287,215 +0.26(+2.16%)
Mar 09, 2018 11.83 12.04 11.74 12.02 247,358 +0.31(+2.65%)
Mar 08, 2018 11.72 11.81 11.61 11.71 500,046 +0.04(+0.34%)
Mar 07, 2018 11.86 11.63 11.67 279,697 -0.11(-0.93%)
Mar 06, 2018 11.86 11.94 11.75 11.78 363,873 -0.01(-0.08%)
Mar 05, 2018 11.62 11.94 11.62 11.79 528,302 +0.11(+0.94%)
Mar 02, 2018 11.56 11.72 11.45 11.68 498,413 +0.00(+0.00%)
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.