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 31, 2017 16.50 16.74 16.35 16.56 1,729,359 -0.11(-0.66%)
May 30, 2017 17.20 17.29 16.66 16.67 1,826,078 -0.66(-3.81%)
May 26, 2017 17.29 17.48 17.20 17.33 729,152 +0.02(+0.12%)
May 25, 2017 17.73 17.94 17.30 17.31 1,500,940 -0.41(-2.31%)
May 24, 2017 17.55 17.81 17.55 17.72 763,699 +0.10(+0.57%)
May 23, 2017 17.43 17.67 17.34 17.62 731,125 +0.17(+0.97%)
May 22, 2017 17.15 17.47 17.11 17.45 785,748 +0.06(+0.35%)
May 19, 2017 17.18 17.47 17.07 17.39 977,781 +0.34(+1.99%)
May 18, 2017 17.07 17.12 16.76 17.05 964,491 -0.09(-0.53%)
May 17, 2017 17.38 17.51 17.12 17.14 1,343,111 -0.37(-2.11%)
May 16, 2017 17.80 17.89 17.45 17.51 1,060,149 -0.18(-1.02%)
May 15, 2017 17.85 17.97 17.64 17.69 1,324,620 +0.12(+0.68%)
May 12, 2017 17.26 17.65 17.24 17.57 1,564,385 +0.30(+1.74%)
May 11, 2017 17.89 17.89 17.07 17.27 2,571,393 -0.47(-2.65%)
May 10, 2017 17.77 18.00 17.66 17.74 4,202,533 -0.03(-0.17%)
May 09, 2017 18.02 18.09 17.62 17.77 1,631,358 -0.30(-1.66%)
May 08, 2017 18.17 18.34 17.64 18.07 1,650,048 -0.15(-0.82%)
May 05, 2017 17.73 18.25 17.56 18.22 2,184,700 +0.50(+2.82%)
May 04, 2017 18.31 18.52 17.50 17.72 3,605,642 -1.05(-5.59%)
May 03, 2017 18.79 18.96 18.73 18.77 1,567,102 -0.02(-0.11%)
May 02, 2017 19.32 19.36 18.73 18.79 2,935,291 -0.56(-2.89%)
May 01, 2017 19.36 19.47 19.25 19.35 1,825,277 +0.01(+0.05%)
Apr 28, 2017 19.20 19.45 18.78 19.34 5,011,815 +0.77(+4.15%)
Apr 27, 2017 18.61 18.71 18.52 18.57 2,845,720 -0.08(-0.43%)
Apr 26, 2017 18.77 18.80 18.55 18.65 1,168,617 -0.17(-0.90%)
Apr 25, 2017 18.47 18.82 18.46 18.82 887,544 +0.38(+2.06%)
Apr 24, 2017 18.45 18.52 18.31 18.44 1,120,080 +0.09(+0.49%)
Apr 21, 2017 18.19 18.41 18.12 18.35 1,346,261 +0.19(+1.05%)
Apr 20, 2017 17.96 18.24 17.89 18.16 937,849 +0.27(+1.51%)
Apr 19, 2017 18.04 18.13 17.87 17.89 978,251 -0.15(-0.83%)
Apr 18, 2017 17.96 18.17 17.86 18.04 717,169 +0.01(+0.06%)
Apr 17, 2017 18.06 18.10 17.83 18.03 834,506 +0.04(+0.22%)
Apr 13, 2017 18.22 18.31 17.95 17.99 975,183 -0.23(-1.26%)
Apr 12, 2017 18.51 18.57 17.98 18.22 2,956,043 -0.30(-1.62%)
Apr 11, 2017 19.00 19.02 18.22 18.52 2,018,967 -0.50(-2.63%)
Apr 10, 2017 19.22 19.34 19.01 19.02 1,021,231 -0.06(-0.31%)
Apr 07, 2017 19.37 19.58 19.07 19.08 1,321,220 -0.28(-1.45%)
Apr 06, 2017 19.11 19.64 19.07 19.36 1,905,208 +0.39(+2.06%)
Apr 05, 2017 19.15 19.34 18.95 18.97 1,114,084 -0.03(-0.16%)
Apr 04, 2017 18.91 19.12 18.88 19.00 1,221,217 +0.00(+0.00%)
Apr 03, 2017 19.00 19.12 18.72 19.00 1,045,096 +0.00(+0.00%)
Mar 31, 2017 18.55 19.04 18.53 19.00 953,206 +0.40(+2.15%)
Mar 30, 2017 18.50 18.76 18.29 18.60 1,029,352 +0.20(+1.09%)
Mar 29, 2017 18.10 18.40 18.06 18.40 1,150,447 +0.28(+1.55%)
Mar 28, 2017 18.08 18.26 18.04 18.12 856,200 +0.08(+0.44%)
Mar 27, 2017 18.02 18.09 17.92 18.04 718,233 -0.09(-0.50%)
Mar 24, 2017 18.05 18.39 18.04 18.13 821,125 +0.18(+1.00%)
Mar 23, 2017 17.45 18.15 17.35 17.95 1,194,491 +0.61(+3.52%)
Mar 22, 2017 17.45 17.50 17.30 17.34 757,023 -0.17(-0.97%)
Mar 21, 2017 17.70 17.77 17.46 17.51 648,843 -0.16(-0.91%)
Mar 20, 2017 17.72 17.73 17.52 17.67 744,613 -0.04(-0.23%)
Mar 17, 2017 17.83 17.87 17.62 17.71 3,463,427 -0.05(-0.28%)
Mar 16, 2017 17.70 17.83 17.62 17.76 822,011 +0.07(+0.40%)
Mar 15, 2017 17.54 17.78 17.49 17.69 850,127 +0.30(+1.73%)
Mar 14, 2017 17.45 17.51 17.22 17.39 1,199,487 -0.17(-0.97%)
Mar 13, 2017 17.48 17.59 17.43 17.56 3,661,612 +0.08(+0.46%)
Mar 10, 2017 17.57 17.60 17.26 17.48 879,005 +0.00(+0.00%)
Mar 09, 2017 17.40 17.50 16.95 17.48 1,226,600 -0.03(-0.17%)
Mar 08, 2017 17.70 17.92 17.47 17.51 1,074,492 -0.26(-1.46%)
Mar 07, 2017 17.76 17.84 17.56 17.77 606,536 +0.05(+0.28%)
Mar 06, 2017 17.95 18.13 17.69 17.72 1,875,798 -0.19(-1.06%)
Mar 03, 2017 18.25 18.29 17.90 17.91 1,288,238 -0.28(-1.54%)
Mar 02, 2017 18.10 18.32 18.03 18.19 1,068,577 -0.01(-0.05%)
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.