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 (%)
May 29, 2009 40.25 40.60 39.93 40.35 201,211 +0.43(+1.08%)
May 28, 2009 40.03 40.03 39.35 39.92 198,443 +0.27(+0.68%)
May 27, 2009 39.25 40.00 39.25 39.65 202,466 +0.54(+1.38%)
May 26, 2009 38.02 39.13 38.02 39.11 170,943 +0.97(+2.54%)
May 22, 2009 38.23 38.58 37.40 38.14 199,194 +0.11(+0.29%)
May 21, 2009 39.23 39.23 37.42 38.03 290,907 -0.37(-0.96%)
May 20, 2009 37.59 39.09 37.59 38.40 366,383 +0.91(+2.43%)
May 19, 2009 37.40 37.71 36.40 37.49 207,825 +1.06(+2.91%)
May 18, 2009 35.15 37.10 35.15 36.43 222,426 +1.44(+4.12%)
May 15, 2009 36.70 36.70 34.70 34.99 282,114 -0.59(-1.66%)
May 14, 2009 35.25 35.67 34.39 35.58 244,581 +0.27(+0.76%)
May 13, 2009 36.35 36.51 34.76 35.31 298,546 -1.34(-3.66%)
May 12, 2009 37.28 37.72 36.18 36.65 267,395 -0.60(-1.61%)
May 11, 2009 37.64 37.64 36.45 37.25 229,738 -0.30(-0.80%)
May 08, 2009 36.39 37.55 36.39 37.55 271,920 +1.35(+3.73%)
May 07, 2009 36.81 37.75 36.06 36.20 207,622 -0.40(-1.09%)
May 06, 2009 36.90 37.36 36.54 36.60 331,902 +0.21(+0.58%)
May 05, 2009 37.69 37.69 36.00 36.39 351,382 -1.01(-2.70%)
May 04, 2009 36.79 37.60 36.68 37.40 592,024 +0.99(+2.72%)
May 01, 2009 36.27 37.16 35.51 36.41 370,874 +0.14(+0.39%)
Apr 30, 2009 37.72 37.79 36.09 36.27 379,120 -0.89(-2.40%)
Apr 29, 2009 36.70 37.30 36.69 37.16 325,657 +0.95(+2.62%)
Apr 28, 2009 35.35 36.66 35.35 36.21 374,156 +0.67(+1.89%)
Apr 27, 2009 34.95 35.86 34.38 35.54 327,639 +0.33(+0.94%)
Apr 24, 2009 35.38 35.66 34.81 35.21 236,729 +0.22(+0.63%)
Apr 23, 2009 34.77 35.46 34.63 34.99 377,913 +0.50(+1.45%)
Apr 22, 2009 34.16 35.00 33.92 34.49 251,159 +0.20(+0.58%)
Apr 21, 2009 33.60 34.41 33.17 34.29 448,151 +0.63(+1.87%)
Apr 20, 2009 35.73 35.73 33.62 33.66 373,017 -2.16(-6.03%)
Apr 17, 2009 36.03 36.24 35.37 35.82 305,866 +0.62(+1.76%)
Apr 16, 2009 34.87 35.60 34.50 35.20 417,179 +0.77(+2.24%)
Apr 15, 2009 33.85 34.70 33.76 34.43 370,451 +0.72(+2.14%)
Apr 14, 2009 33.36 34.35 33.08 33.71 319,558 +0.49(+1.48%)
Apr 13, 2009 32.78 33.46 32.21 33.22 329,553 +0.24(+0.73%)
Apr 09, 2009 33.09 33.09 32.35 32.98 259,459 +0.58(+1.79%)
Apr 08, 2009 31.66 32.50 31.46 32.40 172,261 +0.74(+2.34%)
Apr 07, 2009 32.07 32.22 31.47 31.66 228,775 -0.56(-1.74%)
Apr 06, 2009 31.82 32.24 31.48 32.22 308,747 +0.30(+0.94%)
Apr 03, 2009 31.44 32.11 31.08 31.92 286,400 +0.38(+1.20%)
Apr 02, 2009 31.38 32.00 31.20 31.54 447,765 +0.66(+2.14%)
Apr 01, 2009 29.88 31.33 29.72 30.88 309,026 +0.95(+3.17%)
Mar 31, 2009 30.34 30.34 29.76 29.93 312,451 +0.03(+0.10%)
Mar 30, 2009 30.37 30.40 29.57 29.90 270,225 -1.58(-5.02%)
Mar 26, 2009 31.54 31.99 30.78 31.48 411,627 +0.00(+0.00%)
Mar 25, 2009 31.07 31.80 30.72 31.48 297,286 +0.58(+1.88%)
Mar 24, 2009 30.88 31.61 30.78 30.90 343,354 -0.27(-0.87%)
Mar 23, 2009 30.89 31.29 30.69 31.17 305,786 +1.07(+3.55%)
Mar 20, 2009 31.35 31.65 30.08 30.10 291,801 -1.28(-4.08%)
Mar 19, 2009 31.72 31.81 31.13 31.38 363,323 +0.36(+1.16%)
Mar 18, 2009 30.76 31.31 29.88 31.02 371,691 +0.18(+0.58%)
Mar 17, 2009 30.34 31.14 29.35 30.84 300,228 +0.66(+2.19%)
Mar 16, 2009 29.95 31.45 29.82 30.18 431,176 +0.55(+1.86%)
Mar 13, 2009 29.63 30.14 29.10 29.63 0 +0.18(+0.61%)
Mar 12, 2009 27.53 29.48 27.25 29.45 595,752 +1.92(+6.97%)
Mar 11, 2009 26.74 27.77 26.74 27.53 565,183 +0.92(+3.46%)
Mar 10, 2009 25.37 26.88 25.28 26.61 480,232 +1.57(+6.27%)
Mar 09, 2009 25.31 25.82 24.75 25.04 587,671 -0.50(-1.96%)
Mar 06, 2009 25.84 27.26 24.85 25.54 0 +0.04(+0.16%)
Mar 05, 2009 26.00 26.18 25.26 25.50 398,988 -0.98(-3.70%)
Mar 04, 2009 25.49 27.15 25.42 26.48 498,212 +0.20(+0.76%)
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.