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 (%)
Aug 31, 2004 22.65 22.82 22.65 22.79 93,617 +0.15(+0.66%)
Aug 30, 2004 22.74 22.77 22.51 22.64 99,375 -0.03(-0.12%)
Aug 27, 2004 22.65 22.67 22.50 22.67 66,321 +0.10(+0.44%)
Aug 26, 2004 22.51 22.60 22.46 22.57 129,017 +0.01(+0.04%)
Aug 25, 2004 22.60 22.73 22.56 22.56 137,121 -0.12(-0.52%)
Aug 24, 2004 22.77 22.79 22.63 22.68 146,931 -0.05(-0.23%)
Aug 23, 2004 22.60 22.83 22.60 22.73 104,280 +0.11(+0.48%)
Aug 20, 2004 22.51 22.64 22.33 22.63 102,787 +0.25(+1.13%)
Aug 19, 2004 22.51 22.51 22.28 22.37 206,002 -0.11(-0.50%)
Aug 18, 2004 22.65 22.78 22.48 22.49 274,669 -0.23(-1.03%)
Aug 17, 2004 22.91 22.92 22.67 22.72 95,537 -0.07(-0.31%)
Aug 16, 2004 22.74 22.94 22.61 22.79 169,535 +0.42(+1.87%)
Aug 13, 2004 22.30 22.48 22.15 22.37 147,357 +0.22(+0.99%)
Aug 12, 2004 22.56 22.62 22.12 22.15 190,434 -0.33(-1.46%)
Aug 11, 2004 22.53 22.53 22.29 22.48 90,205 -0.00(-0.02%)
Aug 10, 2004 22.51 22.67 22.45 22.49 120,061 +0.02(+0.10%)
Aug 09, 2004 22.33 22.55 22.32 22.46 148,637 +0.14(+0.63%)
Aug 06, 2004 22.67 22.70 22.32 22.32 107,905 -0.26(-1.14%)
Aug 05, 2004 22.73 22.90 22.56 22.58 106,626 -0.25(-1.09%)
Aug 04, 2004 22.95 22.95 22.72 22.83 131,576 -0.13(-0.55%)
Aug 03, 2004 22.86 22.95 22.77 22.95 134,562 +0.00(+0.00%)
Aug 02, 2004 22.97 22.97 22.73 22.95 230,526 +0.08(+0.37%)
Jul 30, 2004 23.05 23.05 22.84 22.87 129,870 -0.10(-0.43%)
Jul 29, 2004 22.57 23.00 22.56 22.97 231,379 -0.08(-0.37%)
Jul 28, 2004 23.00 23.18 22.91 23.05 168,682 +0.06(+0.24%)
Jul 27, 2004 22.59 23.00 22.59 23.00 239,269 +0.39(+1.74%)
Jul 26, 2004 22.84 22.84 22.49 22.60 153,968 -0.20(-0.88%)
Jul 23, 2004 22.96 22.97 22.65 22.80 176,146 -0.01(-0.06%)
Jul 22, 2004 23.02 23.05 22.79 22.82 136,268 -0.20(-0.88%)
Jul 21, 2004 22.98 23.16 22.91 23.02 174,654 +0.03(+0.12%)
Jul 20, 2004 22.84 23.07 22.84 22.99 141,813 +0.07(+0.33%)
Jul 19, 2004 22.98 23.02 22.84 22.92 126,032 -0.06(-0.24%)
Jul 16, 2004 22.89 22.98 22.76 22.97 137,974 +0.15(+0.64%)
Jul 15, 2004 22.67 22.94 22.67 22.83 132,216 +0.13(+0.56%)
Jul 14, 2004 22.69 22.76 22.57 22.70 154,395 +0.17(+0.77%)
Jul 13, 2004 22.71 22.83 22.45 22.53 200,670 -0.09(-0.41%)
Jul 12, 2004 22.54 22.78 22.47 22.62 166,976 +0.07(+0.31%)
Jul 09, 2004 22.34 22.55 22.29 22.55 146,504 +0.21(+0.92%)
Jul 08, 2004 22.51 22.73 22.34 22.34 277,228 -0.16(-0.73%)
Jul 07, 2004 22.50 22.62 22.37 22.51 193,420 +0.09(+0.40%)
Jul 06, 2004 22.20 22.56 22.18 22.42 222,422 +0.37(+1.68%)
Jul 02, 2004 21.88 22.06 21.81 22.05 212,399 +0.26(+1.21%)
Jul 01, 2004 21.72 21.88 21.67 21.79 176,786 +0.07(+0.35%)
Jun 30, 2004 21.51 21.71 21.49 21.71 172,948 +0.30(+1.38%)
Jun 29, 2004 21.55 21.59 21.34 21.42 219,010 -0.11(-0.50%)
Jun 28, 2004 21.56 21.73 21.48 21.52 133,283 +0.03(+0.15%)
Jun 25, 2004 21.52 21.64 21.43 21.49 118,995 -0.15(-0.69%)
Jun 24, 2004 21.52 21.78 21.52 21.64 188,941 +0.12(+0.54%)
Jun 23, 2004 21.36 21.58 21.13 21.52 169,322 +0.10(+0.46%)
Jun 22, 2004 21.69 21.71 21.28 21.43 175,080 -0.28(-1.27%)
Jun 21, 2004 21.69 21.70 21.62 21.70 97,243 +0.08(+0.39%)
Jun 18, 2004 21.66 21.70 21.50 21.62 98,096 +0.02(+0.11%)
Jun 17, 2004 21.47 21.66 21.38 21.59 138,401 +0.19(+0.88%)
Jun 16, 2004 21.10 21.41 21.07 21.41 117,928 +0.32(+1.51%)
Jun 15, 2004 20.91 21.15 20.88 21.09 175,720 +0.17(+0.83%)
Jun 14, 2004 21.15 21.26 20.91 20.91 128,378 -0.33(-1.55%)
Jun 10, 2004 21.27 21.33 21.15 21.24 99,375 -0.01(-0.04%)
Jun 09, 2004 21.34 21.35 21.11 21.25 101,295 -0.09(-0.44%)
Jun 08, 2004 21.31 21.47 21.31 21.35 107,266 -0.01(-0.07%)
Jun 07, 2004 21.55 21.57 21.28 21.36 142,879 -0.09(-0.42%)
Jun 04, 2004 21.48 21.50 21.36 21.45 131,790 -0.03(-0.13%)
Jun 03, 2004 21.38 21.48 21.30 21.48 147,997 +0.12(+0.57%)
Jun 02, 2004 21.40 21.57 21.30 21.35 182,757 +0.02(+0.09%)
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.