$39.45 -0.41 (%) Enbridge Energy Partners LP - NYSE

Nov. 24, 2014 | 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
11/24/201439.8639.8638.8939.45546,055
11/21/201440.0040.8139.4739.865,513,213
11/20/201438.5639.9938.5039.701,183,272
11/19/201438.5138.9538.4138.901,043,089
11/18/201438.2038.9538.0538.56869,096
11/17/201437.3338.4137.0938.23992,742
11/14/201436.7437.7236.6437.341,313,687
11/13/201436.5936.8936.3336.801,326,016
11/12/201435.8436.7835.4936.59669,631
11/11/201435.6735.8535.1135.85680,698
11/10/201435.9336.2835.6435.70603,800
11/7/201435.7536.1635.5235.93764,584
11/6/201435.6836.0335.4535.55509,837
11/5/201435.0235.8234.6435.70743,212
11/4/201436.4037.1735.2035.56775,567
11/3/201435.9437.0235.8136.56982,855
10/31/201436.4536.8935.4136.071,018,850
10/30/201436.6737.1935.5036.43578,661
10/29/201437.4537.6636.6137.06556,390
10/28/201436.5837.3836.1737.38701,998
10/27/201437.0237.2936.3336.58719,263
10/24/201436.3937.0836.2737.06526,013
10/23/201436.2836.8136.2736.54625,352
10/22/201435.8536.9235.8136.21892,906
10/21/201435.3436.4735.2835.701,378,038
10/20/201435.2135.6834.6535.26970,850
10/17/201435.4135.9134.5135.061,588,127
10/16/201433.1635.6733.0135.281,864,448
10/15/201432.3133.9731.6333.681,481,385
10/14/201433.6634.3032.2032.722,193,375
10/13/201434.8135.4833.7333.921,389,670
10/10/201435.3635.8334.3035.201,829,796
10/9/201436.7436.8335.4935.721,071,768
10/8/201436.8036.9935.6536.811,330,815
10/7/201437.5337.6236.9336.97769,029
10/6/201437.6637.7537.1037.53630,486
10/3/201437.9138.1937.5637.66474,194
10/2/201438.0038.4037.1237.821,028,380
10/1/201438.9339.1638.1138.22540,291
9/30/201439.3839.4638.7938.85789,210
9/29/201439.2839.7839.1839.55648,192
9/26/201439.0839.5338.7739.46798,753
9/25/201439.6439.8939.0439.271,170,264
9/24/201438.8739.8938.3339.511,129,818
9/23/201439.4739.5738.6938.98839,829
9/22/201439.9040.0439.3839.621,501,000
9/19/201439.2640.1039.2539.842,629,920
9/18/201437.8839.5837.8839.252,543,242
9/17/201436.6138.0436.6137.931,215,041
9/16/201435.9736.8135.8136.52497,884
9/15/201436.0736.1835.6735.97583,592
9/12/201436.7437.0936.0936.18724,531
9/11/201436.7336.9636.2536.92594,728
9/10/201436.8336.9936.3136.72485,614
9/9/201437.0037.2536.7036.92604,732
9/8/201436.8837.1436.6537.03544,743
9/5/201436.8736.9936.5236.99493,807
9/4/201436.7036.8536.5136.79531,321
9/3/201436.6636.8936.4136.78928,878
9/2/201436.3036.6536.2036.63696,347
8/29/201436.2436.4036.1536.32414,629
8/28/201436.4236.4736.0336.12332,253
8/27/201436.3836.5736.0536.33447,633
8/26/201436.3636.5536.2336.31476,555
8/25/201435.9236.4935.5536.30674,178
8/22/201435.9535.9535.4735.83463,982
8/21/201435.8136.1935.6335.99713,284
8/20/201435.5835.8735.4635.71627,675
8/19/201435.5635.6035.2235.46557,700
8/18/201435.0835.5635.0235.56596,766
8/15/201434.7235.3634.4535.18810,974
8/14/201434.0434.5333.7234.38616,314
8/13/201433.9134.1733.5933.83516,262
8/12/201433.4933.9333.2133.81523,196
8/11/201433.3634.6933.3333.72947,878
8/8/201433.0033.2032.6632.85432,521
8/7/201432.8333.0832.6333.00718,995
8/6/201432.1132.7131.7832.66614,107
8/5/201433.2033.3332.4632.46815,311
8/4/201433.6833.8833.3933.81794,081
8/1/201433.9034.5433.1133.67699,095
7/31/201435.5435.5433.8634.451,407,705
7/30/201435.5535.7334.9535.23757,092
7/29/201435.4035.7535.0935.45504,389
7/28/201435.4035.5535.1935.33538,504
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center