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%)
Oct 01, 2018 11.03 11.28 11.00 11.22 394,226 +0.30(+2.75%)
Sep 28, 2018 10.91 11.01 10.85 10.92 988,100 -0.03(-0.27%)
Sep 27, 2018 10.97 11.04 10.94 10.95 949,099 +0.01(+0.09%)
Sep 26, 2018 11.14 11.20 10.92 10.94 981,114 -0.26(-2.32%)
Sep 25, 2018 11.45 11.48 11.17 11.20 498,229 -0.23(-2.01%)
Sep 24, 2018 11.68 11.72 11.43 11.43 1,009,405 -0.22(-1.89%)
Sep 21, 2018 11.65 11.73 11.53 11.65 1,312,700 +0.07(+0.60%)
Sep 20, 2018 11.66 11.74 11.57 11.58 1,185,184 -0.08(-0.69%)
Sep 19, 2018 11.65 11.69 11.52 11.66 1,068,863 +0.01(+0.09%)
Sep 18, 2018 11.02 11.69 11.02 11.65 3,406,304 +0.85(+7.87%)
Sep 17, 2018 10.85 11.00 10.75 10.80 122,085 -0.01(-0.09%)
Sep 14, 2018 10.92 10.94 10.69 10.81 205,000 -0.12(-1.10%)
Sep 13, 2018 10.96 11.03 10.89 10.93 117,309 -0.04(-0.36%)
Sep 12, 2018 10.98 11.06 10.78 10.97 496,778 +0.01(+0.09%)
Sep 11, 2018 10.80 11.00 10.79 10.96 346,900 +0.15(+1.39%)
Sep 10, 2018 10.83 10.95 10.81 10.81 186,290 +0.00(+0.00%)
Sep 07, 2018 10.82 10.92 10.74 10.81 264,700 -0.05(-0.46%)
Sep 06, 2018 11.01 11.07 10.85 10.86 297,321 -0.20(-1.81%)
Sep 05, 2018 10.99 11.06 10.83 11.06 391,023 +0.09(+0.82%)
Sep 04, 2018 10.86 11.03 10.77 10.97 488,152 +0.12(+1.11%)
Aug 31, 2018 10.85 10.85 10.85 0 -0.06(-0.55%)
Aug 30, 2018 10.93 10.96 10.80 10.91 418,627 +0.00(+0.00%)
Aug 29, 2018 10.95 11.01 10.79 10.91 749,979 -0.01(-0.09%)
Aug 28, 2018 11.10 11.20 10.86 10.92 353,055 -0.18(-1.62%)
Aug 27, 2018 11.11 11.13 10.94 11.10 321,820 +0.02(+0.18%)
Aug 24, 2018 11.06 11.21 11.01 11.08 1,281,800 +0.09(+0.82%)
Aug 23, 2018 11.00 11.07 10.95 10.99 729,214 -0.06(-0.54%)
Aug 22, 2018 10.84 11.08 10.79 11.05 490,315 +0.23(+2.13%)
Aug 21, 2018 10.89 10.95 10.82 10.82 318,700 -0.13(-1.19%)
Aug 20, 2018 10.93 10.96 10.83 10.95 163,154 +0.01(+0.09%)
Aug 17, 2018 10.68 10.94 10.55 10.94 452,000 +0.25(+2.34%)
Aug 16, 2018 10.66 10.71 10.59 10.69 207,231 +0.07(+0.66%)
Aug 15, 2018 10.58 10.67 10.47 10.62 491,563 -0.05(-0.47%)
Aug 14, 2018 10.61 10.73 10.58 10.67 286,797 +0.09(+0.85%)
Aug 13, 2018 10.79 10.82 10.53 10.58 299,915 -0.29(-2.67%)
Aug 10, 2018 10.84 11.08 10.80 10.87 458,400 -0.08(-0.73%)
Aug 09, 2018 10.69 10.97 10.69 10.95 354,470 +0.24(+2.24%)
Aug 08, 2018 10.70 10.76 10.63 10.71 531,143 +0.04(+0.37%)
Aug 07, 2018 10.93 10.95 10.65 10.67 548,076 -0.17(-1.57%)
Aug 06, 2018 10.50 10.88 10.50 10.84 304,765 -0.03(-0.28%)
Aug 03, 2018 11.01 11.20 10.84 10.87 338,500 -0.06(-0.55%)
Aug 02, 2018 10.77 10.97 10.72 10.93 467,522 +0.14(+1.30%)
Aug 01, 2018 10.75 10.84 10.62 10.79 411,350 +0.02(+0.19%)
Jul 31, 2018 10.51 10.84 10.51 10.77 251,697 +0.24(+2.28%)
Jul 30, 2018 10.45 10.58 10.44 10.53 182,845 +0.11(+1.06%)
Jul 27, 2018 10.60 10.66 10.38 10.42 207,200 -0.16(-1.51%)
Jul 26, 2018 10.47 10.65 10.44 10.58 288,078 +0.08(+0.76%)
Jul 25, 2018 10.48 10.55 10.36 10.50 429,753 +0.02(+0.19%)
Jul 24, 2018 10.57 10.63 10.46 10.48 407,019 -0.04(-0.38%)
Jul 23, 2018 10.34 10.53 10.29 10.52 341,392 +0.16(+1.54%)
Jul 20, 2018 10.59 10.59 10.36 10.36 328,039 -0.22(-2.08%)
Jul 19, 2018 10.81 10.95 10.58 10.58 2,272,210 +0.46(+4.55%)
Jul 18, 2018 10.18 10.22 10.09 10.12 377,514 -0.09(-0.88%)
Jul 17, 2018 10.24 10.26 10.15 10.21 269,694 -0.08(-0.78%)
Jul 16, 2018 10.39 10.40 10.25 10.29 243,394 -0.15(-1.44%)
Jul 13, 2018 10.43 10.53 10.35 10.44 222,772 +0.06(+0.58%)
Jul 12, 2018 10.23 10.42 10.10 10.38 631,111 +0.19(+1.86%)
Jul 11, 2018 10.19 10.19 291,053 -0.15(-1.45%)
Jul 10, 2018 10.34 10.42 10.29 10.34 172,686 +0.05(+0.49%)
Jul 09, 2018 10.36 10.37 10.26 10.29 266,726 -0.06(-0.58%)
Jul 06, 2018 10.20 10.41 10.13 10.35 224,720 +0.16(+1.57%)
Jul 05, 2018 10.47 10.48 10.19 10.19 276,793 -0.18(-1.74%)
Jul 03, 2018 10.37 10.37 10.37 0 +0.22(+2.17%)
Jul 02, 2018 10.20 10.27 9.980 10.15 638,020 -0.11(-1.07%)
Jun 29, 2018 10.27 9.745 10.26 995,741 +0.67(+6.99%)
Jun 28, 2018 9.340 9.740 9.180 9.590 892,754 +0.23(+2.46%)
Jun 27, 2018 9.610 9.630 9.355 9.360 378,104 -0.18(-1.89%)
Jun 26, 2018 9.340 9.570 9.300 9.540 652,572 +0.26(+2.80%)
Jun 25, 2018 9.500 9.540 9.245 9.280 301,785 -0.26(-2.73%)
Jun 22, 2018 9.660 9.660 9.520 9.540 205,569 +0.07(+0.74%)
Jun 21, 2018 9.640 9.680 9.440 9.470 182,640 -0.23(-2.37%)
Jun 20, 2018 9.600 9.770 9.550 9.700 692,501 +0.19(+2.00%)
Jun 19, 2018 9.430 9.580 9.430 9.510 274,789 -0.05(-0.52%)
Jun 18, 2018 9.450 9.620 9.450 9.560 279,243 +0.04(+0.42%)
Jun 15, 2018 9.680 9.495 9.520 460,385 -0.16(-1.65%)
Jun 14, 2018 9.660 9.720 9.650 9.680 338,785 +0.04(+0.41%)
Jun 13, 2018 9.610 9.710 9.550 9.640 525,876 -0.01(-0.10%)
Jun 12, 2018 9.630 9.690 9.580 9.650 426,879 +0.01(+0.10%)
Jun 11, 2018 9.210 9.655 9.190 9.640 411,792 +0.39(+4.22%)
Jun 08, 2018 9.370 9.390 9.240 9.250 481,762 -0.10(-1.07%)
Jun 07, 2018 9.350 9.420 9.330 9.350 502,155 +0.02(+0.21%)
Jun 06, 2018 9.320 9.330 289,605 -0.25(-2.61%)
Jun 05, 2018 9.500 9.660 9.460 9.580 471,715 +0.09(+0.95%)
Jun 04, 2018 9.600 9.610 9.410 9.490 393,600 -0.11(-1.15%)
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.