$28.52 +0.80 (%) Enbridge Energy Partners LP - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEP historical data

Date Open High Low Close Volume
8/28/201527.5628.7227.3928.52935,537
8/27/201526.7327.8126.3827.721,069,098
8/26/201525.8826.1225.2826.06849,794
8/25/201525.8326.4325.4425.44966,442
8/24/201525.2326.3624.2125.071,668,796
8/21/201527.1527.5026.5026.50973,755
8/20/201527.3527.9927.0627.15663,999
8/19/201527.4127.9327.0027.62645,798
8/18/201528.0228.0227.3527.58477,769
8/17/201527.6028.2027.6028.07876,737
8/14/201527.7628.3027.3527.60542,748
8/13/201527.9728.3827.2727.49618,538
8/12/201527.5128.5427.3628.22801,823
8/11/201528.2028.2227.2827.481,021,858
8/10/201527.7329.0027.7328.291,119,770
8/7/201527.6028.0427.4027.70593,718
8/6/201527.7228.3626.6427.551,943,440
8/5/201529.6129.8527.6027.831,620,743
8/4/201530.1430.2929.5030.011,336,678
8/3/201531.0931.3529.9030.141,154,876
7/31/201531.8532.5031.0131.431,144,787
7/30/201532.5132.9431.9232.79724,129
7/29/201531.7132.7531.3332.65739,446
7/28/201530.5431.9330.5031.691,136,138
7/27/201530.1330.7929.5430.66774,585
7/24/201530.7030.9730.1230.22737,918
7/23/201530.4930.6930.2530.581,373,858
7/22/201531.1031.3730.0930.34822,874
7/21/201531.1231.4930.9031.19734,071
7/20/201532.1232.3630.8731.10948,715
7/17/201532.5232.5931.7732.06621,704
7/16/201533.1933.2732.4532.58625,280
7/15/201533.5933.7033.1133.20586,252
7/14/201533.4534.0033.3933.70571,838
7/13/201533.8834.4133.2633.47890,207
7/10/201533.8934.1233.6933.86321,088
7/9/201533.6734.0033.4833.60407,024
7/8/201534.3034.4033.2733.39483,171
7/7/201533.2534.4933.0234.42769,179
7/6/201533.6133.8033.1033.28436,289
7/2/201533.2734.2933.0633.89879,624
7/1/201533.2333.6932.9233.27803,236
6/30/201533.9534.3132.9333.331,449,871
6/29/201534.6334.7533.7033.791,132,702
6/26/201535.1835.3034.7634.92771,729
6/25/201536.1736.3535.2135.28690,216
6/24/201536.4936.6536.0236.20576,374
6/23/201536.7337.0936.4336.611,051,267
6/22/201535.9136.9135.6536.82694,335
6/19/201536.1736.2635.3935.601,141,199
6/18/201536.1136.4836.0236.34423,706
6/17/201536.3236.5035.8136.13377,188
6/16/201536.5036.6536.0836.28340,111
6/15/201535.9536.7435.4836.53512,660
6/12/201535.9636.2035.5035.72587,424
6/11/201536.2436.4036.0436.09283,611
6/10/201536.3736.4436.0536.23329,890
6/9/201536.0936.3836.0436.14397,333
6/8/201536.3936.4935.9836.03540,685
6/5/201536.1636.6236.0036.41418,451
6/4/201536.8536.9036.1536.29465,850
6/3/201537.0137.0836.7636.89576,629
6/2/201537.0137.3236.7537.23541,808
6/1/201537.0737.0836.7136.92615,579
5/29/201537.2837.3436.7637.09426,069
5/28/201537.7037.7036.8937.27465,380
5/27/201537.8638.0037.2337.75384,083
5/26/201538.1838.3537.3737.91532,863
5/22/201537.8338.4437.6038.43406,628
5/21/201537.6438.0237.3537.96310,070
5/20/201537.8937.9337.5437.64286,510
5/19/201538.0038.2437.7137.92354,742
5/18/201537.0038.1736.9138.03994,506
5/15/201537.0337.1036.6836.88377,922
5/14/201537.1537.3136.7136.86588,703
5/13/201537.1037.4936.5536.96491,650
5/12/201537.1837.4036.6536.99343,143
5/11/201537.1437.5136.7836.97355,659
5/8/201536.8637.7336.5237.20691,839
5/7/201536.8236.9536.1936.58520,966
5/6/201537.9237.9236.5936.86567,465
5/5/201538.0038.5337.7238.33722,666
5/4/201537.7538.2037.5437.80728,922
5/1/201537.1637.8437.1637.64344,200
4/30/201537.8438.1437.0537.14645,432
4/29/201537.6038.2437.5437.981,521,300
4/28/201537.9438.1137.5537.71493,444
4/27/201537.8838.3837.6738.09464,526
4/24/201537.4337.9237.2637.83422,267
4/23/201537.1137.5036.8837.45303,032
4/22/201537.2537.4936.9736.98381,085
4/21/201537.8437.9037.1137.15481,185
4/20/201537.6837.9837.6137.74249,606
4/17/201537.8337.9237.4437.65295,401
4/16/201537.6438.0037.4037.94379,969
4/15/201537.3537.9537.2937.77352,228
4/14/201537.2237.4837.0437.26292,254
4/13/201537.1437.2536.9537.16412,792
4/10/201536.9437.1536.7437.14401,147
4/9/201536.5536.9236.4336.83484,483
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!