Enbridge Energy Partners LP $28.84

down -0.08


24/4/2014 06:40 PM  |  NYSE : EEP  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEP historical data

Date Open High Low Close Volume
4/24/201428.9429.0828.6828.84522,721
4/23/201429.1529.2228.8628.92731,150
4/22/201429.1529.4329.0929.21530,163
4/21/201429.1029.2228.8729.12530,615
4/17/201428.7529.1128.7528.94397,581
4/16/201428.8929.2328.7628.78450,678
4/15/201429.0529.1928.7628.80487,560
4/14/201428.9529.5528.9029.07749,431
4/11/201428.4329.1028.2428.971,042,390
4/10/201428.4428.7728.3628.37650,133
4/9/201428.7529.0328.4028.51640,616
4/8/201428.5828.9028.4828.77531,544
4/7/201428.8428.9728.4228.63803,196
4/4/201428.6129.2326.0028.801,399,190
4/3/201428.0128.7627.9928.451,630,020
4/2/201427.6628.0627.6227.74781,718
4/1/201427.4927.8127.1927.751,119,080
3/31/201427.4027.5127.2027.41647,380
3/28/201426.9827.5326.9027.43561,380
3/27/201426.8026.9826.6026.901,067,280
3/26/201426.7026.9226.6926.81602,266
3/25/201427.0027.0026.6926.71654,382
3/24/201426.7127.0026.5226.96727,638
3/21/201427.0027.0026.6026.691,734,300
3/20/201426.5626.9926.4526.96802,163
3/19/201427.2527.2526.7526.90726,776
3/18/201427.0127.3827.0027.30559,091
3/17/201426.8527.1026.6326.871,015,580
3/14/201427.0027.4326.8026.90519,989
3/13/201427.2827.3626.8227.01504,993
3/12/201426.9527.2826.8527.20431,637
3/11/201427.0527.1626.8327.16633,314
3/10/201427.5027.5627.0827.09475,548
3/7/201427.5527.7227.4127.58531,909
3/6/201427.7127.9827.4927.69685,233
3/5/201427.5027.8927.3927.72631,844
3/4/201427.6127.8527.3927.49734,207
3/3/201427.5027.7927.1627.58597,005
2/28/201427.7727.8727.5027.52529,333
2/27/201427.6828.0027.5927.83736,415
2/26/201427.2027.8526.9927.801,032,350
2/25/201426.6827.2326.5627.201,490,460
2/24/201427.0227.0726.5626.681,616,580
2/21/201426.7027.2226.3027.151,286,220
2/20/201426.8827.1126.5926.721,425,360
2/19/201427.3627.4026.8526.911,425,600
2/18/201427.6527.8627.3827.471,374,800
2/14/201428.2028.2527.6427.69782,490
2/13/201427.5028.3327.5027.871,142,950
2/12/201428.5028.6127.6727.701,680,130
2/11/201428.8928.9528.6228.641,205,890
2/10/201428.7729.1628.7029.00767,624
2/7/201428.9829.1328.6328.90633,948
2/6/201428.6029.0428.3829.03702,812
2/5/201428.0028.6727.7728.631,050,920
2/4/201429.2029.2028.5028.611,028,890
2/3/201429.3729.6328.5729.00866,905
1/31/201428.9729.7028.7429.38656,999
1/30/201428.6929.2128.6329.17665,441
1/29/201428.4428.8228.1928.63714,638
1/28/201428.5228.8928.4028.58902,498
1/27/201428.8429.0228.3128.56720,248
1/24/201428.9529.0528.7628.93619,831
1/23/201429.0229.2529.0229.06541,019
1/22/201428.8729.1528.8429.14548,455
1/21/201428.8228.9028.6928.90609,148
1/17/201428.5728.7428.4028.65542,169
1/16/201428.4828.7128.4828.68915,483
1/15/201428.5628.7428.4028.63780,436
1/14/201428.4628.6328.3028.43979,979
1/13/201428.3328.5028.3328.39735,361
1/10/201428.6528.7128.2928.33833,488
1/9/201428.5828.8428.5628.71708,442
1/8/201428.7828.7928.5228.591,077,860
1/7/201429.0129.1928.7128.91990,995
1/6/201429.2629.4729.0129.01891,573
1/3/201429.2529.3729.0529.27932,222
1/2/201429.7029.9429.2429.37738,377
12/31/201330.0630.5629.6929.871,146,180
12/30/201330.1230.4930.1230.23654,629
12/27/201330.0930.3929.9830.26530,690
12/26/201329.9330.2929.8429.93705,611
12/24/201329.4929.9029.4129.70408,973
12/23/201329.1029.5729.0829.49624,900
12/20/201328.7729.3328.7229.061,687,370
12/19/201328.5928.8428.4128.71872,592
12/18/201328.7329.0228.4628.701,260,040
12/17/201329.0629.2928.6128.921,179,620
12/16/201329.6629.8629.1629.22741,151
12/13/201329.5029.7329.2129.60474,806
12/12/201329.2029.4728.9029.40623,000
12/11/201329.5029.6529.1529.20642,929
12/10/201329.4329.8529.3329.40500,866
12/9/201329.4629.5729.2629.44643,163
12/6/201329.4829.5029.1529.37350,765
12/5/201329.3929.6529.2529.31405,477
12/4/201329.4429.7329.2029.44535,999
12/3/201329.5329.7329.3929.66568,323
12/2/201330.0530.1629.6429.78640,779
11/29/201329.9830.1929.9830.09105,143
Trading Center