Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge Energy LP (NY: EEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 23.33 23.51 23.26 23.44 1,083,782 +0.11(+0.46%)
Feb 28, 2008 23.12 23.33 23.12 23.33 953,602 +0.07(+0.30%)
Feb 27, 2008 23.16 23.38 22.98 23.26 6,610,497 -0.53(-2.25%)
Feb 26, 2008 24.07 24.15 23.73 23.79 405,820 -0.08(-0.31%)
Feb 25, 2008 23.84 24.00 23.69 23.87 299,345 +0.18(+0.77%)
Feb 22, 2008 23.79 23.93 23.26 23.69 312,895 +0.01(+0.04%)
Feb 21, 2008 23.92 23.92 23.50 23.68 200,244 -0.23(-0.98%)
Feb 20, 2008 23.64 23.92 23.62 23.91 249,919 +0.21(+0.87%)
Feb 19, 2008 23.95 23.95 23.33 23.70 404,231 +0.39(+1.69%)
Feb 18, 2008 23.45 23.73 23.01 23.31 0 +0.00(+0.00%)
Feb 15, 2008 23.45 23.73 23.01 23.31 528,581 -0.30(-1.25%)
Feb 14, 2008 23.66 23.92 23.41 23.61 284,637 +0.02(+0.08%)
Feb 13, 2008 23.82 24.01 23.54 23.59 249,851 -0.21(-0.89%)
Feb 12, 2008 24.12 24.12 23.70 23.80 178,110 -0.20(-0.82%)
Feb 11, 2008 23.92 24.10 23.77 24.00 156,527 +0.17(+0.73%)
Feb 08, 2008 23.72 23.91 23.50 23.82 232,658 +0.25(+1.07%)
Feb 07, 2008 23.49 23.75 23.49 23.57 186,809 -0.06(-0.26%)
Feb 06, 2008 23.88 24.06 23.57 23.63 249,505 -0.22(-0.92%)
Feb 05, 2008 24.11 24.11 23.70 23.85 453,752 -0.28(-1.15%)
Feb 04, 2008 23.93 24.19 23.86 24.13 366,747 -0.05(-0.19%)
Feb 01, 2008 23.97 24.21 23.97 24.17 494,392 +0.30(+1.26%)
Jan 31, 2008 23.69 24.06 23.57 23.87 361,216 +0.10(+0.41%)
Jan 30, 2008 23.61 23.91 23.58 23.77 357,938 +0.14(+0.58%)
Jan 29, 2008 23.59 23.79 23.57 23.64 255,029 +0.02(+0.10%)
Jan 28, 2008 23.88 23.88 23.35 23.62 280,359 -0.07(-0.28%)
Jan 25, 2008 23.54 23.96 23.45 23.68 217,195 +0.27(+1.16%)
Jan 24, 2008 23.14 23.57 23.09 23.41 289,371 +0.38(+1.65%)
Jan 23, 2008 22.98 23.14 22.30 23.03 724,033 -0.14(-0.59%)
Jan 22, 2008 22.98 23.34 22.27 23.16 595,730 -0.26(-1.12%)
Jan 21, 2008 23.92 23.97 23.42 23.43 0 +0.00(+0.00%)
Jan 18, 2008 23.92 23.97 23.42 23.43 493,731 -0.46(-1.94%)
Jan 17, 2008 23.96 24.15 23.81 23.89 584,097 -0.05(-0.22%)
Jan 16, 2008 23.77 24.15 23.77 23.94 257,920 +0.04(+0.16%)
Jan 15, 2008 23.73 24.10 23.73 23.91 242,873 +0.04(+0.16%)
Jan 14, 2008 24.22 24.22 23.73 23.87 463,355 -0.09(-0.39%)
Jan 11, 2008 23.99 24.06 23.82 23.96 271,912 -0.08(-0.35%)
Jan 10, 2008 23.92 24.11 23.68 24.05 251,851 +0.19(+0.81%)
Jan 09, 2008 24.01 24.01 23.84 23.85 319,026 -0.13(-0.55%)
Jan 08, 2008 23.92 24.17 23.92 23.99 272,750 +0.12(+0.51%)
Jan 07, 2008 24.26 24.26 23.80 23.86 320,732 -0.19(-0.80%)
Jan 04, 2008 24.27 24.37 24.00 24.06 218,505 -0.21(-0.87%)
Jan 03, 2008 24.13 24.38 24.10 24.27 322,246 +0.24(+1.02%)
Jan 02, 2008 23.82 24.27 23.82 24.02 350,726 +0.32(+1.37%)
Jan 01, 2008 24.06 24.10 23.70 23.70 0 +0.00(+0.00%)
Dec 31, 2007 24.06 24.10 23.70 23.70 489,954 -0.36(-1.50%)
Dec 28, 2007 24.06 24.18 23.99 24.06 246,016 +0.03(+0.12%)
Dec 27, 2007 23.84 24.10 23.80 24.03 400,488 +0.16(+0.69%)
Dec 26, 2007 23.68 23.88 23.68 23.87 212,926 +0.14(+0.59%)
Dec 24, 2007 23.68 23.91 23.68 23.73 159,090 +0.14(+0.58%)
Dec 21, 2007 23.50 23.78 23.50 23.59 382,575 +0.10(+0.42%)
Dec 20, 2007 23.77 23.80 23.49 23.49 331,714 -0.14(-0.60%)
Dec 19, 2007 23.77 23.92 23.54 23.63 278,683 +0.08(+0.34%)
Dec 18, 2007 23.45 23.69 23.26 23.55 546,097 +0.46(+1.99%)
Dec 17, 2007 23.24 23.28 22.98 23.09 405,395 -0.24(-1.02%)
Dec 14, 2007 23.65 23.65 23.28 23.33 309,749 -0.28(-1.19%)
Dec 13, 2007 23.85 23.85 23.51 23.62 280,789 -0.13(-0.53%)
Dec 12, 2007 23.56 23.91 23.56 23.74 310,711 +0.20(+0.86%)
Dec 11, 2007 23.60 23.80 23.45 23.54 248,866 +0.01(+0.06%)
Dec 10, 2007 23.45 23.69 23.45 23.53 246,957 -0.03(-0.14%)
Dec 07, 2007 24.04 24.04 23.45 23.56 587,340 -0.41(-1.70%)
Dec 06, 2007 24.00 24.22 23.96 23.97 259,741 -0.13(-0.53%)
Dec 05, 2007 24.30 24.30 24.07 24.09 194,539 +0.10(+0.43%)
Dec 04, 2007 24.46 24.46 23.99 23.99 278,717 -0.37(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.