El Paso Electric Company Common Stock Historical Stock Prices

EE 
$45.88
*  
0.40
0.88%
Get EE Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading EE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EE After Hours
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 45.70 45.99 45.08 45.88 267,133
05/02/2016 45.14 45.65 45.09 45.48 191,664
04/29/2016 44.65 45.21 44.21 45.1 104,394
04/28/2016 44.35 44.92 43.96 44.83 132,781
04/27/2016 44.35 44.925 44.045 44.75 130,231
04/26/2016 44.32 44.5 44 44.29 217,413
04/25/2016 44.22 44.375 43.91 44.22 146,391
04/22/2016 43.91 44.35 43.83 44.31 229,775
04/21/2016 44.38 44.38 43.68 43.76 290,568
04/20/2016 45.32 46.175 44.474 44.5 168,333
04/19/2016 45.42 45.68 45.28 45.41 134,860
04/18/2016 44.91 45.25 44.69 45.24 186,256
04/15/2016 44.8 45.34 44.8 45.1 110,510
04/14/2016 44.87 45.09 44.66 44.89 136,478
04/13/2016 45.58 45.58 44.5 44.98 156,638
04/12/2016 45.02 45.57 44.81 45.43 123,566
04/11/2016 45.1 45.53 45.05 45.05 135,653
04/08/2016 44.94 45.22 44.91 45.04 98,216
04/07/2016 44.7 45.05 44.7 44.81 146,390
04/06/2016 44.92 45.26 44.64 44.88 98,459
04/05/2016 46.11 46.11 45.02 45.02 213,803
04/04/2016 46.44 46.44 46.02 46.26 161,469
04/01/2016 45.81 46.63 45.47 46.5 153,886
03/31/2016 45.89 46.1 45.7 45.88 202,348
03/30/2016 46.07 46.2 45.64 45.81 171,679
03/29/2016 44.64 46.12 44.64 46.04 245,629
03/28/2016 44.77 45.11 43.99 44.5 130,123
03/24/2016 44.82 44.97 44 44.74 272,433
03/23/2016 43.93 44.28 43.61 43.98 144,420
03/22/2016 44.05 44.29 43.79 43.95 124,233
03/21/2016 43.88 44.12 43.26 44.1 172,376
03/18/2016 44.31 44.31 43.74 44.19 358,392
03/17/2016 43.05 44.19 42.93 44.08 216,073
03/16/2016 42.87 43.53 42.31 43.08 135,660
03/15/2016 42.79 43.4099 42.75 42.89 159,109
03/14/2016 42.89 43.02 42.44 42.98 186,368
03/11/2016 42.97 43.14 42.57 42.92 196,971
03/10/2016 42.46 43.09 42.46 42.98 236,632
03/09/2016 42.4 42.78 42.31 42.6 164,924
03/08/2016 41.49 42.74 41.1701 42.52 256,668
03/07/2016 41.29 41.65 41.03 41.48 191,564
03/04/2016 40.87 41.53 40.52 41.45 177,093
03/03/2016 40.78 41.11 40.14 41.05 191,371
03/02/2016 40.12 40.86 39.37 40.76 255,999
03/01/2016 41.04 41.33 39.92 40.3 213,570
02/29/2016 40.4 41.17 40.285 40.85 272,124
02/26/2016 41.49 42.1 40.32 40.55 357,496
02/25/2016 42.82 43.22 41.79 41.9 295,998
02/24/2016 40.8 43.04 40.66 42.76 359,715
02/23/2016 40.49 41.11 40.3 40.79 341,365
02/22/2016 40.88 41.18 40.64 40.76 198,402
02/19/2016 40.82 40.92 40.275 40.71 181,001
02/18/2016 40.13 40.91 39.99 40.91 441,519
02/17/2016 40.2 40.38 39.6826 40.06 140,031
02/16/2016 40.62 40.78 39.95 40.17 205,840
02/12/2016 39.72 40.74 39.72 40.31 364,721
02/11/2016 40.57 41.73 40.11 40.12 388,511
02/10/2016 41.37 41.64 40.64 40.78 503,060
02/09/2016 41.01 41.64 40.77 41.22 201,232
02/08/2016 41.34 42.36 40.91 41.14 364,121
02/05/2016 41.72 42.25 41.19 41.29 451,965
02/04/2016 42.52 43.02 41.73 41.75 264,950
02/03/2016 42.96 43.4 42.08 42.64 747,932
02/02/2016 42.36 42.96 42.05 42.77 372,052
*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?