$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2018-12-19 | 10.29 | 10.43 | 10.66 | 10.29 | 54,653,695 |
2018-12-18 | 10.54 | 10.27 | 10.54 | 10.21 | 5,650,802 |
2018-12-17 | 10.75 | 10.56 | 10.765 | 10.395 | 9,849,002 |
2018-12-14 | 10.73 | 10.82 | 10.8669 | 10.72 | 6,801,029 |
2018-12-13 | 10.58 | 10.79 | 10.89 | 10.58 | 8,156,331 |
2018-12-12 | 10.58 | 10.59 | 10.70 | 10.565 | 3,993,520 |
2018-12-11 | 10.65 | 10.49 | 10.72 | 10.42 | 4,021,444 |
2018-12-10 | 10.59 | 10.46 | 10.63 | 10.31 | 3,093,325 |
2018-12-07 | 10.89 | 10.66 | 10.89 | 10.585 | 4,832,751 |
2018-12-06 | 10.75 | 10.71 | 10.82 | 10.49 | 5,423,226 |
2018-12-04 | 11.07 | 10.92 | 11.27 | 10.92 | 2,065,578 |
2018-12-03 | 11.02 | 11.12 | 11.16 | 11.00 | 4,683,241 |
2018-11-30 | 11.00 | 10.87 | 11.00 | 10.77 | 11,579,532 |
2018-11-29 | 10.73 | 11.04 | 11.115 | 10.73 | 8,151,494 |
2018-11-28 | 10.66 | 10.78 | 10.83 | 10.54 | 1,155,213 |
2018-11-27 | 10.73 | 10.65 | 10.84 | 10.645 | 1,868,182 |
2018-11-26 | 10.78 | 10.76 | 11.00 | 10.745 | 1,016,227 |
2018-11-23 | 11.02 | 10.69 | 11.10 | 10.69 | 787,989 |
2018-11-21 | 11.00 | 11.20 | 11.265 | 10.96 | 5,680,438 |
2018-11-20 | 10.99 | 11.00 | 11.14 | 10.85 | 3,427,605 |
Enbridge Energy L.P. Class A Company Name:
EEP Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...