Enbridge Energy Partners LP $39.25

up +1.32


18/9/2014 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
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
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
Trading Center