Quantcast

El Paso Electric Company Common Stock Historical Stock Prices

EE 
$58.9
*  
0.59
0.99%
Get EE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 59.63 59.62 58.76 58.90 130,832
04/18/2019 59.45 59.62 58.76 58.9 130,832
04/17/2019 59.79 59.79 59.22 59.49 126,550
04/16/2019 60.27 60.315 59.39 59.77 143,397
04/15/2019 60.52 60.84 60.14 60.31 87,521
04/12/2019 59.85 60.565 59.67 60.4 176,883
04/11/2019 59.09 60.1 59.09 59.96 106,267
04/10/2019 59.41 59.82 59.01 59.2 211,069
04/09/2019 59.28 59.34 58.92 59.16 211,734
04/08/2019 60.01 60.01 59.17 59.21 157,714
04/05/2019 58.96 60.12 58.89 60.03 293,762
04/04/2019 59.02 59.17 58.53 58.87 153,040
04/03/2019 58.8 59.26 58.6 58.98 270,305
04/02/2019 58.46 58.68 57.94 58.67 168,108
04/01/2019 58.95 59.0004 58.1 58.43 287,912
03/29/2019 58.48 58.88 57.98 58.82 381,244
03/28/2019 58.53 58.76 57.78 58.34 214,964
03/27/2019 58.15 58.77 57.8 58.38 290,549
03/26/2019 58.06 58.82 58.02 58.15 222,108
03/25/2019 57.58 58.28 57.3 57.94 322,558
03/22/2019 58.08 58.48 57.55 57.55 188,473
03/21/2019 57.61 58.4 57.61 57.99 205,757
03/20/2019 57.6 58.18 57.2 57.58 152,920
03/19/2019 58.59 58.59 57.12 57.51 146,555
03/18/2019 58.62 58.8 58.32 58.72 161,014
03/15/2019 58.96 58.96 58.36 58.6 351,767
03/14/2019 58.9 59.165 58.4147 58.74 191,145
03/13/2019 59.52 59.57 58.93 59.19 201,826
03/12/2019 59.54 59.71 59.17 59.53 217,562
03/11/2019 58.49 59.5 58.26 59.44 265,994
03/08/2019 57.87 58.49 57.8 58.45 244,027
03/07/2019 57.62 57.9 57.37 57.61 170,654
03/06/2019 57.97 57.98 56.8 57.48 262,385
03/05/2019 57.7 58.22 57.62 57.91 162,884
03/04/2019 58 58.02 57.09 57.71 489,741
03/01/2019 55.09 58 55.01 57.09 819,394
02/28/2019 53.59 54.08 53.19 53.8 193,709
02/27/2019 53.84 54.28 52.83 53.63 253,885
02/26/2019 54.45 54.49 53.85 53.9 198,246
02/25/2019 54.89 55.69 54.19 54.32 241,346
02/22/2019 54.94 55.215 54.65 55 120,391
02/21/2019 54.12 54.95 53.81 54.89 159,717
02/20/2019 53.99 54.825 53.6786 54.23 241,979
02/19/2019 53.38 54.37 53.26 54.07 241,304
02/15/2019 52.44 53.44 52.44 53.38 209,099
02/14/2019 52.38 53.02 52.19 52.44 275,581
02/13/2019 52.68 52.68 52.1 52.42 182,543
02/12/2019 53 53.36 52.61 52.82 245,418
02/11/2019 53.47 53.69 52.78 52.93 126,380
02/08/2019 53.17 53.67 53.095 53.55 200,547
02/07/2019 52.24 53.33 51.88 53.26 141,025
02/06/2019 52.21 52.58 51.7 52.36 136,959
02/05/2019 52.05 52.49 51.83 52.13 101,192
02/04/2019 51.84 51.97 51.31 51.94 355,303
02/01/2019 52.38 52.555 51.57 51.84 188,822
01/31/2019 51.3 52.62 51.1071 52.52 385,251
01/30/2019 50.64 51.73 50.58 51.24 187,911
01/29/2019 50.91 51.5 50.91 50.97 140,862
01/28/2019 51.36 51.5724 50.6 50.88 234,500
01/25/2019 52.18 52.41 51.32 51.33 140,032
01/24/2019 51.98 52.4 51.42 52.26 288,347
01/23/2019 52 52.32 51.69 51.9 229,961
01/22/2019 50.72 52.21 50.4 51.99 607,135
01/18/2019 50.46 50.97 50.46 50.88 442,089
*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?



Smart Portfolio