Enbridge Energy, L.P. Class A Common Units Historical Stock Prices

EEP 
$21.89
*  
0.01
0.05%
Get EEP Alerts
*Delayed - data as of May 24, 2016 10:22 ET  -  Find a broker to begin trading EEP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EEP 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 20-FEB-2016 TO 20-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.
10:22 21.96 22.10 21.67 21.89 282,165
05/20/2016 21.32 22.1 21.235 22.03 1,578,787
05/19/2016 21 21.63 20.88 21.32 819,401
05/18/2016 21.88 21.89 21.12 21.19 1,317,169
05/17/2016 21.67 22.15 21.61 21.73 888,529
05/16/2016 21.59 22.03 21.53 21.66 764,555
05/13/2016 21.25 21.65 21.04 21.23 541,439
05/12/2016 21.27 21.55 20.86 21.31 976,956
05/11/2016 20.6 21.38 20.25 20.88 816,700
05/10/2016 20.32 21 20.06 20.72 980,003
05/09/2016 20.68 20.69 19.75 20.06 1,033,875
05/06/2016 20.77 21.15 20.65 20.85 533,601
05/05/2016 21.31 21.58 20.9 21.01 918,483
05/04/2016 20.99 21.58 20.57 21.01 882,956
05/03/2016 21.51 21.67 20.84 21.6 1,377,837
05/02/2016 21.91 22.02 21.24 21.62 991,571
04/29/2016 21.59 22.09 21.21 21.64 1,348,234
04/28/2016 22.02 22.39 21.56 21.62 1,321,111
04/27/2016 21.81 22.47 21.775 22.22 946,807
04/26/2016 21.92 21.92 21.36 21.6 1,018,380
04/25/2016 21.72 22.0899 21.31 21.75 1,745,459
04/22/2016 21.29 21.88 21.25 21.71 1,297,334
04/21/2016 21.4 21.4999 20.88 21.16 1,102,758
04/20/2016 20.97 21.5 20.97 21.29 1,371,289
04/19/2016 20.1 21.3 20.1 21.07 1,631,408
04/18/2016 18.66 20.1 18.36 20.01 1,449,561
04/15/2016 19.24 19.57 18.96 19.19 1,906,025
04/14/2016 19.27 19.57 18.9421 19.55 1,266,493
04/13/2016 19.11 19.32 18.7733 19.26 739,835
04/12/2016 17.93 19.06 17.8 19.04 1,174,431
04/11/2016 17.97 18.4499 17.74 17.78 570,042
04/08/2016 17.76 18.36 17.675 17.78 1,179,088
04/07/2016 17.37 17.66 17.2 17.28 874,900
04/06/2016 17.1 17.51 16.92 17.45 617,109
04/05/2016 16.96 17.22 16.86 16.89 1,359,138
04/04/2016 17.3 17.68 17.05 17.17 622,435
04/01/2016 17.91 17.9999 17.21 17.38 1,108,667
03/31/2016 17.86 18.34 17.86 18.32 752,949
03/30/2016 17.83 18.29 17.72 17.93 767,821
03/29/2016 17.28 17.6099 17.07 17.58 550,100
03/28/2016 17.7 17.74 17.31 17.66 616,742
03/24/2016 17.27 17.855 16.94 17.7 1,950,185
03/23/2016 18.02 18.2599 17.475 17.51 1,460,148
03/22/2016 17.62 18.48 17.61 18.25 472,179
03/21/2016 18.33 18.42 17.72 17.92 1,363,804
03/18/2016 18.54 18.8199 17.94 18.33 4,315,087
03/17/2016 17.86 18.55 17.78 18.36 2,950,954
03/16/2016 17 17.85 17 17.72 2,514,462
03/15/2016 17.1 17.32 16.74 17.01 1,026,324
03/14/2016 17.35 17.46 16.91 17.41 962,120
03/11/2016 17.44 17.75 17.3105 17.46 1,704,978
03/10/2016 17.13 17.3602 16.88 17.3 2,274,658
03/09/2016 17.78 17.91 17.19 17.27 1,282,663
03/08/2016 17.83 17.95 17.17 17.5 2,055,359
03/07/2016 17.37 18.0649 17.37 17.99 2,232,975
03/04/2016 17.68 18.04 17.11 17.4 1,854,547
03/03/2016 17.08 17.68 17.08 17.58 2,047,322
03/02/2016 16.52 17.17 16.42 17.14 1,290,912
03/01/2016 16.62 16.9 16.35 16.71 1,408,892
02/29/2016 16.33 16.74 16.25 16.58 1,256,324
02/26/2016 16.3 16.6801 16.1 16.27 1,035,297
02/25/2016 15.84 16.2862 15.64 16.04 2,023,822
02/24/2016 15.48 16.55 15.155 16.47 2,096,169
02/23/2016 16.8 16.85 15.63 15.73 1,125,739
02/22/2016 16.76 17.09 16.17 16.99 1,306,100
*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?