Enbridge Energy Management LLC Historical Stock Prices

EEQ 
$35.61
*  
0.13
0.37%
Get EEQ Alerts
*Delayed - data as of Aug. 21, 2014 12:48 ET  -  Find a broker to begin trading EEQ now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EEQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:48  35.66  35.75  35.34  35.61 33,473
08/20/2014 35.26 35.66 35.26 35.48 96,846
08/19/2014 35.5 35.5 35.24 35.42 118,468
08/18/2014 35.03 35.39 34.97 35.37 162,674
08/15/2014 34.37 35.14 34.37 35.05 133,827
08/14/2014 34.14 34.49 34.05 34.35 138,388
08/13/2014 33.89 34.16 33.65 34.03 157,862
08/12/2014 33.76 33.94 33.46 33.94 289,550
08/11/2014 33.47 34.42 33.45 33.93 436,615
08/08/2014 32.27 32.84 32.17 32.73 118,420
08/07/2014 32.45 32.72 32.09 32.27 127,599
08/06/2014 32.38 32.43 31.86 32.3 243,620
08/05/2014 33.38 33.38 32.36 32.38 155,286
08/04/2014 33.54 33.81 33.35 33.81 191,517
08/01/2014 33.95 34 33.19 33.58 179,852
07/31/2014 34.27 34.525 33.62 33.91 205,987
07/30/2014 34.78 34.97 34.23 34.42 90,718
07/29/2014 34.827 35.088 34.58 34.71 96,418
07/28/2014 34.9 34.97 34.74 34.85 52,066
07/25/2014 35.08 35.18 34.84 34.96 89,084
07/24/2014 34.98 35.27 34.94 35.07 140,306
07/23/2014 34.91 35.14 34.91 34.97 133,633
07/22/2014 35.27 35.51 34.9325 34.97 106,902
07/21/2014 35.67 35.67 35.2 35.23 245,142
07/18/2014 35.29 35.76 35.285 35.73 186,258
07/17/2014 35.04 35.34 34.9402 35.31 230,132
07/16/2014 34.65 35.1999 34.65 35.19 121,630
07/15/2014 34.37 34.84 34.24 34.84 179,041
07/14/2014 34.5 34.62 34.27 34.45 128,603
07/11/2014 34.32 34.5799 34.19 34.35 77,389
07/10/2014 34.04 34.61 34.0003 34.38 139,302
07/09/2014 34.07 34.46 33.858 34.28 186,911
07/08/2014 34.26 34.536 33.97 34.06 269,605
07/07/2014 34.87 34.87 34.17 34.39 201,165
07/03/2014 34.75 35.05 34.68 34.87 104,015
07/02/2014 35.1 35.29 34.32 34.98 337,394
07/01/2014 35.42 35.42 35.16 35.27 159,260
06/30/2014 34.95 35.35 34.915 35.25 280,447
06/27/2014 34.53 35.06 34.53 34.98 163,533
06/26/2014 34.66 34.74 34.48 34.63 125,585
06/25/2014 34.58 34.71 34.42 34.62 652,772
06/24/2014 33.73 34.73 33.508 34.63 212,573
06/23/2014 33.67 33.81 33.26 33.65 275,906
06/20/2014 33.88 34 33.61 33.7 419,999
06/19/2014 30.75 34.9 30.65 33.91 1,147,598
06/18/2014 30.55 30.58 30.0901 30.37 156,827
06/17/2014 30.42 30.62 30.35 30.5 118,687
06/16/2014 30.29 30.54 30.17 30.38 127,590
06/13/2014 30.17 30.29 29.95 30.2 126,949
06/12/2014 30.44 30.49 30.01 30.19 98,759
06/11/2014 30.3 30.45 30 30.41 148,079
06/10/2014 30.41 30.73 30.3 30.34 99,843
06/09/2014 30.69 30.93 30.41 30.51 101,151
06/06/2014 30.3 30.73 30.29 30.69 108,865
06/05/2014 30.38 30.4 30.1401 30.32 96,927
06/04/2014 30 30.32 29.9 30.27 272,641
06/03/2014 29.95 30.14 29.95 30.07 158,837
06/02/2014 29.79 30.09 29.6301 29.98 161,868
05/30/2014 29.63 29.87 29.555 29.83 172,804
05/29/2014 29.84 29.91 29.65 29.73 92,916
05/28/2014 29.72 29.86 29.34 29.7 330,684
05/27/2014 30.34 30.34 29.75 29.8 132,557
05/23/2014 30.22 30.36 30.12 30.15 200,187
05/22/2014 30.03 30.27 30.03 30.12 127,101
05/21/2014 29.82 30.0699 29.7701 30.02 154,302
05/20/2014 29.92 29.96 29.72 29.81 159,281
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?