El Paso Electric Company Historical Stock Prices

EE 
$36.22
*  
0.48
1.34%
Get EE Alerts
*Delayed - data as of Jul. 7, 2015 14:24 ET  -  Find a broker to begin trading EE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:24  35.95  36.44  35.48  36.22 119,271
07/06/2015 35.48 35.91 35.33 35.74 109,326
07/02/2015 35.15 35.68 35.13 35.67 129,906
07/01/2015 34.68 35.02 34.41 34.86 130,584
06/30/2015 35.14 35.17 34.55 34.66 162,853
06/29/2015 35.29 35.72 34.93 35 129,244
06/26/2015 34.9 35.38 34.69 35.28 420,781
06/25/2015 34.98 35 34.67 34.93 188,351
06/24/2015 35.06 35.15 34.77 35.02 223,405
06/23/2015 34.98 35.08 34.795 35.01 181,866
06/22/2015 35.19 35.35 34.97 35.02 102,562
06/19/2015 35.45 35.46 35 35.08 459,754
06/18/2015 35 35.47 34.94 35.33 196,570
06/17/2015 34.36 35.08 34.31 35 281,236
06/16/2015 33.93 34.49 33.77 34.4 198,461
06/15/2015 34.18 34.72 33.845 34 100,706
06/12/2015 34.24 34.37 33.98 34.22 146,586
06/11/2015 34.62 34.71 34.47 34.65 243,608
06/10/2015 34.12 34.7 34.12 34.47 224,789
06/09/2015 34.39 34.64 34.05 34.08 154,040
06/08/2015 34.79 34.88 34.53 34.53 316,971
06/05/2015 35.26 35.26 34.62 34.87 150,090
06/04/2015 35.7 35.88 35.42 35.52 80,199
06/03/2015 36.11 36.14 35.32 35.77 129,363
06/02/2015 36.29 36.55 35.86 36.16 102,534
06/01/2015 36.41 36.84 36.3575 36.57 91,002
05/29/2015 36.39 36.71 36.22 36.37 153,861
05/28/2015 36.3 36.77 36.23 36.39 125,721
05/27/2015 36.48 36.58 36.01 36.43 105,326
05/26/2015 36.62 36.7 36.01 36.42 106,767
05/22/2015 36.86 36.97 36.58 36.78 108,649
05/21/2015 36.86 36.96 36.57 36.85 210,127
05/20/2015 36.59 36.98 36.33 36.77 158,158
05/19/2015 36.56 36.58 36.28 36.5 101,019
05/18/2015 36.21 36.58 36.09 36.49 142,986
05/15/2015 35.66 36.32 35.64 36.28 352,328
05/14/2015 34.9 35.72 34.9 35.71 160,022
05/13/2015 34.94 35.25 34.52 34.81 234,159
05/12/2015 35.01 35.18 34.48 34.87 137,757
05/11/2015 35.43 35.82 35.16 35.18 69,961
05/08/2015 36.05 36.17 35.3 35.53 84,969
05/07/2015 35.66 35.71 35.13 35.6 253,887
05/06/2015 35.49 36.89 35.15 35.74 279,764
05/05/2015 37.6 37.94 36.5 36.79 191,287
05/04/2015 37.24 38.09 37.18 37.71 115,916
05/01/2015 37.17 37.39 36.81 37.26 91,657
04/30/2015 38.1 38.29 37 37.21 192,065
04/29/2015 38.35 38.42 37.96 38.23 57,764
04/28/2015 37.95 38.75 37.86 38.69 79,689
04/27/2015 38.7 38.77 37.76 38.02 149,746
04/24/2015 38.4 38.94 38.4 38.59 97,152
04/23/2015 37.96 38.33 37.8701 38.29 51,900
04/22/2015 37.91 38.09 37.68 38.06 73,015
04/21/2015 38.47 38.54 37.61 37.92 95,074
04/20/2015 37.76 38.37 37.76 38.3 115,867
04/17/2015 37.52 38.0575 37.446 37.7 154,824
04/16/2015 37.88 38.15 37.33 37.74 87,109
04/15/2015 37.84 38.33 37.76 37.81 90,853
04/14/2015 37.88 38.2 37.66 37.84 119,599
04/13/2015 38.27 38.27 37.73 37.78 57,515
04/10/2015 38.15 38.4 37.9 38.24 58,074
04/09/2015 38.57 38.57 37.71 37.88 80,680
04/08/2015 38.5 38.67 38.07 38.59 137,824
04/07/2015 39.04 39.04 38.245 38.44 124,923
04/06/2015 38.61 39.26 38.53 38.91 87,564
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?