$38.43 +0.47 (%) Enbridge Energy Partners LP - NYSE

May. 22, 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
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
4/8/201536.1336.6235.9236.50441,963
4/7/201536.0736.3035.9936.13895,687
4/6/201536.0536.3235.8836.09472,109
4/2/201535.6736.0735.6735.93349,902
4/1/201536.1036.3335.6435.69625,436
3/31/201535.9336.3735.8736.01794,529
3/30/201535.7536.2635.7336.17494,650
3/27/201536.3036.4735.5235.731,185,779
3/26/201536.8436.8936.1836.25775,252
3/25/201536.7036.8036.4136.65293,266
3/24/201536.6236.8436.3036.57423,365
3/23/201536.2036.7135.9136.64840,345
3/20/201536.9336.9436.0536.171,817,580
3/19/201536.6236.8136.4336.64818,522
3/18/201535.7336.9735.5036.901,003,172
3/17/201535.9436.1635.6335.93389,326
3/16/201535.6336.1535.0736.11765,556
3/13/201536.2136.3735.3535.82737,498
3/12/201536.7136.8736.1136.31539,655
3/11/201536.3636.9536.1936.501,605,211
3/10/201535.7236.6735.7236.307,963,946
3/9/201538.3638.6937.7437.93457,556
3/6/201538.4038.7438.0538.43595,055
3/5/201538.5038.8738.3438.60294,480
3/4/201538.6038.6638.2638.52256,429
3/3/201538.5238.7337.8538.57565,196
3/2/201539.1939.3838.3838.42540,202
2/27/201538.3739.2438.1039.19598,079
2/26/201539.1039.4938.1738.31753,868
2/25/201538.4639.3038.4139.13499,582
2/24/201539.4839.6238.4738.50688,334
2/23/201539.6039.6739.0339.37690,072
2/20/201539.2539.9039.1939.62847,987
2/19/201538.2339.7238.0139.242,029,417
2/18/201538.6038.9938.4838.65668,502
2/17/201538.8439.3338.6438.85545,580
2/13/201539.7339.7538.4838.84908,708
2/12/201538.6139.4238.5039.34580,478
2/11/201538.8039.0338.1138.40558,070
2/10/201538.9139.3038.0839.16634,639
2/9/201539.3239.7338.6638.80630,536
2/6/201540.6340.6939.0939.24764,244
2/5/201539.5840.7739.5040.49840,017
2/4/201539.8040.1139.1139.49569,462
2/3/201539.7241.3939.5540.641,249,829
2/2/201539.6340.0438.7239.48968,419
1/30/201538.6739.9138.3139.36813,426
1/29/201538.1138.9837.5138.841,076,161
1/28/201538.9738.9737.8738.11932,934
1/27/201539.0839.5438.2738.80883,368
1/26/201539.7739.9439.0639.231,313,027
1/23/201540.0940.3339.3239.561,550,869
1/22/201540.9041.0040.0140.091,286,402
1/21/201539.7940.9139.4940.55663,663
1/20/201539.2339.8838.5939.69799,313
1/16/201538.4639.4138.4639.22827,547
1/15/201538.5638.9338.0338.46809,277
1/14/201537.6538.4136.9038.331,027,074
1/13/201538.4539.1437.5737.931,058,633
1/12/201539.0339.1637.7838.54856,811
1/9/201539.1339.6838.9439.23776,829
1/8/201538.6239.3338.5639.241,494,093
1/7/201538.5838.9538.0738.501,030,157
1/6/201539.1339.4337.5738.441,521,339
1/5/201540.2340.5039.0139.181,805,205
1/2/201539.9041.0639.7340.55768,245
12/31/201440.4540.7639.7939.901,171,207
12/30/201439.8841.0039.8040.541,502,094
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center