Enbridge Energy Partners, L.P. (EEP) NYSE

10.43

+0(+0.00%)

Updated at June 28, 2019 06:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2018	10.43	10.43	10.43	10.43	10.43	0
December 19, 2018	10.29	10.43	10.43	10.66	10.29	54.65M
December 18, 2018	10.54	10.27	10.27	10.54	10.21	5.65M
December 17, 2018	10.75	10.56	10.56	10.77	10.4	9.85M
December 14, 2018	10.73	10.82	10.82	10.87	10.72	6.8M
December 13, 2018	10.58	10.79	10.79	10.89	10.58	8.16M
December 12, 2018	10.58	10.59	10.59	10.7	10.57	3.99M
December 11, 2018	10.65	10.49	10.49	10.72	10.42	4.02M
December 10, 2018	10.59	10.46	10.46	10.63	10.31	3.09M
December 07, 2018	10.89	10.66	10.66	10.89	10.59	4.83M
December 06, 2018	10.75	10.71	10.71	10.82	10.49	5.42M
December 04, 2018	11.07	10.92	10.92	11.27	10.92	2.07M
December 03, 2018	11.02	11.12	11.12	11.16	11	4.68M
November 30, 2018	11	10.87	10.87	11	10.77	11.58M
November 29, 2018	10.73	11.04	11.04	11.12	10.73	8.15M
November 28, 2018	10.66	10.78	10.78	10.83	10.54	1.16M
November 27, 2018	10.73	10.65	10.65	10.84	10.65	1.87M
November 26, 2018	10.78	10.76	10.76	11	10.75	1.02M
November 23, 2018	11.02	10.69	10.69	11.1	10.69	788,189
November 21, 2018	11	11.2	11.2	11.27	10.96	5.68M
November 20, 2018	10.99	11	11	11.14	10.85	3.43M
November 19, 2018	10.8	11.1	11.1	11.17	10.8	2.91M
November 16, 2018	10.77	10.85	10.85	10.89	10.71	2.51M
November 15, 2018	10.7	10.77	10.77	10.86	10.66	2.01M
November 14, 2018	10.9	10.73	10.73	10.93	10.6	2.31M
November 13, 2018	10.82	10.74	10.74	10.92	10.66	3.46M
November 12, 2018	10.81	10.84	10.84	10.89	10.75	2.27M
November 09, 2018	10.66	10.77	10.77	10.93	10.55	4.47M
November 08, 2018	10.79	10.76	10.76	10.91	10.7	3.69M
November 07, 2018	10.9	10.82	10.82	11.03	10.73	8.22M
November 06, 2018	10.63	10.85	10.85	10.88	10.63	6M
November 05, 2018	10.77	10.97	10.62	11	10.65	2.1M
November 02, 2018	10.71	10.63	10.29	10.82	10.49	2.41M
November 01, 2018	10.6	10.72	10.38	10.75	10.56	1.15M
October 31, 2018	10.45	10.56	10.22	10.63	10.37	1.2M
October 30, 2018	10.3	10.32	9.99	10.39	10.15	2.3M
October 29, 2018	10.6	10.31	9.98	10.66	10.23	2.12M
October 26, 2018	10.53	10.56	10.22	10.65	10.22	1.82M
October 25, 2018	10.74	10.55	10.21	10.77	10.53	2.27M
October 24, 2018	10.95	10.65	10.31	10.98	10.65	2.04M
October 23, 2018	10.82	10.94	10.59	10.98	10.61	2.01M
October 22, 2018	11.07	10.92	10.57	11.13	10.89	649,122
October 19, 2018	10.94	11.06	10.71	11.21	10.94	959,845
October 18, 2018	10.97	10.93	10.58	11.09	10.93	2.43M
October 17, 2018	11.3	11.03	10.68	11.3	10.98	2.19M
October 16, 2018	11	11.33	10.97	11.37	10.97	2.28M
October 15, 2018	10.82	10.95	10.6	11.07	10.82	1.73M
October 12, 2018	10.96	10.81	10.47	10.96	10.69	2.4M
October 11, 2018	11	10.8	10.46	11.05	10.74	1.84M
October 10, 2018	11.4	11.05	10.7	11.4	11.04	2.36M
October 09, 2018	11.41	11.4	11.04	11.47	11.29	2.21M
October 08, 2018	11.35	11.39	11.03	11.47	11.34	1.68M
October 05, 2018	11.43	11.4	11.04	11.47	11.32	15.66M
October 04, 2018	11.4	11.45	11.08	11.48	11.35	3.4M
October 03, 2018	11.35	11.41	11.05	11.46	11.25	2.09M
October 02, 2018	11.24	11.29	10.93	11.34	11.14	1.24M
October 01, 2018	11.02	11.24	10.88	11.3	11.02	999,772
September 28, 2018	10.92	10.99	10.64	11.05	10.9	2.29M
September 27, 2018	11	10.99	10.64	11.04	10.95	1.52M
September 26, 2018	11.15	10.97	10.62	11.19	10.93	1.92M