Enbridge Energy Partners LP $35.39

down -0.08


25/7/2014 04:00 PM  |  NYSE : EEP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEP historical data

Date Open High Low Close Volume
7/25/201435.3135.6735.3135.39600,545
7/24/201435.3535.7335.2335.47494,530
7/23/201435.2335.6335.2035.40434,874
7/22/201435.1735.5835.1635.30598,615
7/21/201435.3535.5435.1135.25379,046
7/18/201435.4535.6235.3035.33342,070
7/17/201435.2135.5035.1535.35447,937
7/16/201435.2835.5835.2235.48353,623
7/15/201434.9935.4234.8335.25478,154
7/14/201435.7535.9035.4135.43391,575
7/11/201435.5935.9535.4635.72590,690
7/10/201435.2535.7534.8935.70800,535
7/9/201434.8335.6534.6735.53967,498
7/8/201434.8034.9634.3734.83617,282
7/7/201435.2235.4834.6634.84920,239
7/3/201435.3535.9935.2235.38716,782
7/2/201436.5136.7835.1835.621,868,764
7/1/201437.1237.1536.7336.981,155,833
6/30/201436.7436.9536.4136.93781,661
6/27/201436.0036.7636.0036.67895,304
6/26/201436.1536.2535.7636.15813,511
6/25/201436.0036.2535.6636.131,062,326
6/24/201434.9036.1934.8536.081,723,120
6/23/201433.9535.0333.8134.931,879,309
6/20/201434.3134.9433.7233.853,052,995
6/19/201431.6036.5231.4235.097,793,581
6/18/201431.5031.6230.8630.94625,537
6/17/201431.5031.7431.4931.51517,192
6/16/201431.4831.7431.3531.50433,328
6/13/201431.5231.7631.2931.44342,332
6/12/201431.6631.8931.3131.52390,681
6/11/201431.8031.8531.5431.68349,208
6/10/201431.8732.2431.6731.81638,671
6/9/201432.1232.3231.8231.87535,267
6/6/201431.8732.1631.7432.12644,407
6/5/201431.5931.8631.5731.86375,454
6/4/201431.5031.7331.2531.62569,811
6/3/201431.3731.5731.2831.491,088,109
6/2/201430.9531.5630.7631.43717,981
5/30/201430.9831.1130.7531.001,000,389
5/29/201431.3531.4030.9031.00650,104
5/28/201431.1131.2030.5031.17774,148
5/27/201431.2331.3330.8831.20742,628
5/23/201430.8531.2430.6031.241,760,161
5/22/201430.5030.8430.3730.70579,247
5/21/201430.2630.5030.2230.49425,477
5/20/201430.0030.3830.0030.27425,808
5/19/201430.3830.5029.9730.03642,306
5/16/201430.2030.5529.8930.27514,473
5/15/201430.2230.3329.9130.18652,497
5/14/201429.7130.1029.5730.04502,266
5/13/201429.6129.7529.5029.66404,827
5/12/201429.6229.8229.5029.61631,836
5/9/201429.6929.8729.5029.551,007,212
5/8/201429.8930.0429.4629.671,264,190
5/7/201429.7730.1829.7129.97587,882
5/6/201430.1430.5029.6329.761,075,477
5/5/201430.6630.9530.6130.74925,831
5/2/201430.4030.8930.2830.87944,571
5/1/201429.9530.6329.7330.46939,799
4/30/201429.5530.1229.2629.961,138,150
4/29/201429.2029.8429.0529.68881,986
4/28/201428.5429.1728.5429.14640,089
4/25/201428.7128.8328.4028.51711,979
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
4/11/201428.4329.1028.2428.971,042,394
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
4/3/201428.0128.7627.9928.451,630,018
4/2/201427.6628.0627.6227.74781,718
4/1/201427.4927.8127.1927.751,119,085
3/31/201427.4027.5127.2027.41647,380
3/28/201426.9827.5326.9027.43561,380
3/27/201426.8026.9826.6026.901,067,283
3/26/201426.7026.9226.6926.81602,266
3/25/201427.0027.0026.6926.71654,382
3/24/201426.7127.0026.5226.96727,638
3/21/201427.0027.0026.6026.691,734,298
3/20/201426.5626.9926.4526.96802,163
3/19/201427.2527.2526.7526.90726,776
3/18/201427.0127.3827.0027.30559,091
3/17/201426.8527.1026.6326.871,015,577
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
Trading Center