Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2018		10.43	10.43	10.43	0	+0.16(+1.56%)
Dec 18, 2018	10.54	10.54	10.21	10.27	5,650,802	-0.29(-2.75%)
Dec 17, 2018	10.75	10.77	10.39	10.56	9,849,002	-0.26(-2.40%)
Dec 14, 2018	10.73	10.87	10.72	10.82	6,801,000	+0.03(+0.28%)
Dec 13, 2018	10.58	10.89	10.58	10.79	8,156,331	+0.20(+1.89%)
Dec 12, 2018	10.58	10.70	10.56	10.59	3,993,520	+0.10(+0.95%)
Dec 11, 2018	10.65	10.72	10.42	10.49	4,021,444	+0.03(+0.29%)
Dec 10, 2018	10.59	10.63	10.31	10.46	3,093,325	-0.20(-1.88%)
Dec 07, 2018	10.89	10.89	10.59	10.66	4,832,700	-0.05(-0.47%)
Dec 06, 2018	10.75	10.82	10.49	10.71	5,423,226	-0.21(-1.92%)
Dec 04, 2018	11.07	11.27	10.92	10.92	2,065,500	-0.20(-1.80%)
Dec 03, 2018	11.02	11.16	11.00	11.12	4,683,241	+0.25(+2.30%)
Nov 30, 2018	11.00	11.00	10.77	10.87	11,579,500	-0.17(-1.54%)
Nov 29, 2018	10.73	11.12	10.73	11.04	8,151,494	+0.26(+2.41%)
Nov 28, 2018	10.66	10.83	10.54	10.78	1,155,213	+0.13(+1.22%)
Nov 27, 2018	10.73	10.84	10.64	10.65	1,868,182	-0.11(-1.02%)
Nov 26, 2018	10.78	11.00	10.74	10.76	1,016,227	+0.07(+0.65%)
Nov 23, 2018	11.02	11.10	10.69	10.69	787,900	-0.51(-4.55%)
Nov 21, 2018		11.20	11.20	11.20	0	+0.20(+1.82%)
Nov 20, 2018	10.99	11.14	10.85	11.00	3,427,605	-0.10(-0.90%)
Nov 19, 2018	10.80	11.17	10.80	11.10	2,908,688	+0.25(+2.30%)
Nov 16, 2018	10.77	10.89	10.71	10.85	2,514,000	+0.08(+0.74%)
Nov 15, 2018	10.70	10.86	10.66	10.77	2,008,891	+0.04(+0.37%)
Nov 14, 2018	10.90	10.93	10.60	10.73	2,306,558	-0.01(-0.09%)
Nov 13, 2018	10.82	10.92	10.66	10.74	3,462,079	-0.10(-0.92%)
Nov 12, 2018	10.81	10.89	10.75	10.84	2,265,827	+0.07(+0.65%)
Nov 09, 2018	10.66	10.93	10.55	10.77	4,467,900	+0.01(+0.09%)
Nov 08, 2018	10.79	10.91	10.70	10.76	3,686,818	-0.06(-0.55%)
Nov 07, 2018	10.90	11.03	10.73	10.82	8,221,557	-0.03(-0.28%)
Nov 06, 2018	10.63	10.88	10.63	10.85	5,998,187	+0.23(+2.17%)
Nov 05, 2018	10.43	10.65	10.31	10.62	2,164,834	+0.33(+3.20%)
Nov 02, 2018	10.37	10.47	10.16	10.29	2,494,177	-0.09(-0.84%)
Nov 01, 2018	10.26	10.40	10.22	10.38	1,187,427	+0.15(+1.52%)
Oct 31, 2018	10.12	10.29	10.04	10.22	1,238,334	+0.23(+2.33%)
Oct 30, 2018	9.971	10.06	9.826	9.991	2,374,624	+0.01(+0.10%)
Oct 29, 2018	10.26	10.32	9.899	9.981	2,187,708	-0.24(-2.37%)
Oct 26, 2018	10.19	10.31	9.894	10.22	1,875,539	+0.01(+0.09%)
Oct 25, 2018	10.40	10.43	10.19	10.21	2,342,485	-0.10(-0.94%)
Oct 24, 2018	10.60	10.63	10.31	10.31	2,105,061	-0.28(-2.65%)
Oct 23, 2018	10.47	10.63	10.27	10.59	2,073,440	+0.02(+0.18%)
Oct 22, 2018	10.72	10.77	10.54	10.57	670,320	-0.14(-1.27%)
Oct 19, 2018	10.59	10.85	10.59	10.71	991,328	+0.13(+1.19%)
Oct 18, 2018	10.62	10.74	10.58	10.58	2,505,909	-0.10(-0.91%)
Oct 17, 2018	10.94	10.94	10.63	10.68	2,262,187	-0.29(-2.65%)
Oct 16, 2018	10.65	11.01	10.62	10.97	2,357,181	+0.37(+3.47%)
Oct 15, 2018	10.47	10.72	10.47	10.60	1,788,962	+0.14(+1.29%)
Oct 12, 2018	10.61	10.61	10.35	10.47	2,477,649	+0.01(+0.09%)
Oct 11, 2018	10.65	10.70	10.40	10.46	1,899,320	-0.24(-2.26%)
Oct 10, 2018	11.04	11.04	10.69	10.70	2,440,716	-0.34(-3.07%)
Oct 09, 2018	11.05	11.10	10.93	11.04	2,283,609	+0.01(+0.09%)
Oct 08, 2018	10.99	11.10	10.98	11.03	1,735,835	-0.01(-0.09%)
Oct 05, 2018	11.07	11.10	10.96	11.04	16,180,027	-0.05(-0.44%)
Oct 04, 2018	11.04	11.11	10.98	11.08	3,507,878	+0.04(+0.35%)
Oct 03, 2018	10.99	11.09	10.89	11.05	2,161,705	+0.12(+1.06%)
Oct 02, 2018	10.88	10.98	10.78	10.93	1,279,142	+0.05(+0.44%)
Oct 01, 2018	10.67	10.94	10.67	10.88	1,032,310	+0.24(+2.27%)
Sep 28, 2018	10.57	10.70	10.55	10.64	2,367,226	+0.00(+0.00%)
Sep 27, 2018	10.65	10.69	10.60	10.64	1,571,876	+0.02(+0.18%)
Sep 26, 2018	10.79	10.83	10.58	10.62	1,982,527	-0.20(-1.88%)
Sep 25, 2018	11.11	11.19	10.81	10.82	1,955,421	-0.28(-2.53%)
Sep 24, 2018	11.25	11.34	11.10	11.10	2,857,248	-0.13(-1.12%)
Sep 21, 2018	11.26	11.35	11.14	11.23	3,092,569	+0.00(+0.00%)
Sep 20, 2018	11.31	11.36	11.19	11.23	2,349,450	-0.06(-0.51%)
Sep 19, 2018	11.28	11.34	11.16	11.29	2,084,975	+0.00(+0.00%)
Sep 18, 2018	11.08	11.38	10.98	11.29	3,310,938	+0.40(+3.64%)
Sep 17, 2018	10.96	11.12	10.85	10.89	724,731	-0.08(-0.71%)
Sep 14, 2018	11.09	11.09	10.88	10.97	1,590,753	-0.15(-1.39%)
Sep 13, 2018	11.18	11.21	11.07	11.12	1,047,926	-0.04(-0.35%)
Sep 12, 2018	11.22	11.25	10.98	11.16	1,767,152	-0.03(-0.26%)
Sep 11, 2018	11.03	11.21	10.95	11.19	1,252,393	+0.17(+1.58%)
Sep 10, 2018	11.05	11.08	10.95	11.02	1,495,707	+0.00(+0.00%)
Sep 07, 2018	11.06	11.13	10.90	11.02	1,871,407	-0.10(-0.87%)
Sep 06, 2018	11.21	11.22	11.03	11.11	1,419,007	-0.11(-0.95%)
Sep 05, 2018	11.09	11.23	10.95	11.22	1,880,524	+0.11(+0.96%)
Sep 04, 2018	10.90	11.19	10.90	11.11	2,138,371	+0.21(+1.95%)
Aug 31, 2018		10.90	10.90	10.90	0	-0.15(-1.32%)
Aug 30, 2018	11.02	11.08	10.93	11.05	1,178,551	+0.03(+0.26%)
Aug 29, 2018	11.15	11.15	10.93	11.02	1,507,913	-0.09(-0.78%)
Aug 28, 2018	11.28	11.36	10.96	11.10	1,362,074	-0.16(-1.46%)
Aug 27, 2018	11.23	11.28	11.03	11.27	955,381	+0.06(+0.52%)
Aug 24, 2018	11.13	11.25	11.07	11.21	2,036,370	+0.20(+1.85%)
Aug 23, 2018	11.08	11.20	10.99	11.01	1,748,330	-0.10(-0.87%)
Aug 22, 2018	11.03	11.23	11.03	11.10	1,337,388	+0.08(+0.70%)
Aug 21, 2018	11.18	11.21	11.02	11.03	791,201	-0.14(-1.21%)
Aug 20, 2018	11.18	11.20	11.06	11.16	674,550	+0.00(+0.00%)
Aug 17, 2018	10.97	11.20	10.82	11.16	2,033,581	+0.19(+1.77%)
Aug 16, 2018	10.94	10.99	10.81	10.97	1,257,127	+0.12(+1.07%)
Aug 15, 2018	10.89	10.92	10.70	10.85	1,225,585	-0.07(-0.62%)
Aug 14, 2018	10.95	11.07	10.89	10.92	1,156,193	+0.02(+0.18%)
Aug 13, 2018	11.11	11.17	10.79	10.90	1,869,215	-0.27(-2.43%)
Aug 10, 2018	11.21	11.38	11.14	11.17	7,451,129	-0.04(-0.35%)
Aug 09, 2018	10.94	11.23	10.94	11.21	2,067,580	+0.29(+2.66%)
Aug 08, 2018	10.84	11.02	10.82	10.92	1,817,264	+0.07(+0.62%)
Aug 07, 2018	11.18	11.27	10.85	10.85	2,438,296	-0.30(-2.69%)
Aug 06, 2018	10.82	11.18	10.82	11.15	1,609,239	+0.31(+2.86%)
Aug 03, 2018	11.08	11.17	10.81	10.84	1,374,474	-0.08(-0.77%)
Aug 02, 2018	10.67	11.13	10.50	10.93	2,214,558	+0.29(+2.74%)
Aug 01, 2018	10.53	10.75	10.43	10.64	1,165,791	+0.08(+0.80%)
Jul 31, 2018	10.35	10.63	10.33	10.55	654,435	+0.22(+2.09%)
Jul 30, 2018	10.22	10.38	10.22	10.34	894,027	+0.12(+1.19%)
Jul 27, 2018	10.39	10.47	10.19	10.21	1,018,898	-0.18(-1.72%)
Jul 26, 2018	10.24	10.45	10.20	10.39	863,768	+0.11(+1.10%)
Jul 25, 2018	10.23	10.35	10.11	10.28	2,412,725	+0.04(+0.37%)
Jul 24, 2018	10.21	10.32	10.19	10.24	1,866,835	+0.04(+0.37%)
Jul 23, 2018	10.23	10.28	10.06	10.20	1,499,525	-0.02(-0.18%)
Jul 20, 2018	10.61	10.63	10.19	10.22	1,667,772	-0.40(-3.80%)
Jul 19, 2018	10.71	10.87	10.46	10.63	5,063,111	+0.69(+6.99%)
Jul 18, 2018	10.02	10.04	9.899	9.932	2,459,559	-0.08(-0.84%)
Jul 17, 2018	10.22	10.24	9.998	10.02	1,263,979	-0.24(-2.38%)
Jul 16, 2018	10.24	10.27	10.12	10.26	796,120	-0.05(-0.46%)
Jul 13, 2018	10.31	10.35	10.21	10.31	1,618,020	+0.03(+0.27%)
Jul 12, 2018	10.14	10.31	10.07	10.28	1,615,928	+0.15(+1.48%)
Jul 11, 2018	10.21	10.25	10.11	10.13	1,260,676	-0.09(-0.92%)
Jul 10, 2018	10.14	10.26	10.14	10.22	1,584,701	+0.08(+0.83%)
Jul 09, 2018	10.19	10.23	10.06	10.14	1,763,983	-0.04(-0.37%)
Jul 06, 2018	9.988	10.24	9.951	10.18	1,966,630	+0.17(+1.69%)
Jul 05, 2018	10.12	10.26	9.979	10.01	1,522,297	-0.03(-0.28%)
Jul 03, 2018		10.04	10.04	10.04	0	-0.01(-0.09%)
Jul 02, 2018	10.22	10.22	9.984	10.04	2,303,807	-0.22(-2.10%)
Jun 29, 2018	9.697	10.28	9.679	10.26	6,169,497	+0.70(+7.37%)
Jun 28, 2018	9.209	9.688	9.144	9.557	2,092,630	+0.34(+3.67%)
Jun 27, 2018	9.500	9.510	9.200	9.219	1,583,349	-0.22(-2.29%)
Jun 26, 2018	9.247	9.453	9.219	9.435	1,133,361	+0.21(+2.24%)
Jun 25, 2018	9.388	9.416	9.200	9.228	626,717	-0.23(-2.38%)
Jun 22, 2018	9.435	9.500	9.406	9.453	1,752,324	+0.16(+1.72%)
Jun 21, 2018	9.397	9.435	9.266	9.294	368,337	-0.13(-1.39%)
Jun 20, 2018	9.388	9.463	9.322	9.425	1,555,437	+0.09(+1.01%)
Jun 19, 2018	9.341	9.449	9.298	9.331	664,356	-0.08(-0.80%)
Jun 18, 2018	9.275	9.406	9.257	9.406	836,406	+0.08(+0.91%)
Jun 15, 2018		9.622	9.237	9.322	4,502,823	-0.30(-3.12%)
Jun 14, 2018	9.632	9.754	9.594	9.622	1,220,616	-0.01(-0.10%)
Jun 13, 2018	9.763	9.772	9.557	9.632	1,251,380	-0.13(-1.35%)
Jun 12, 2018	9.763	9.815	9.641	9.763	1,973,216	+0.01(+0.10%)
Jun 11, 2018	9.172	9.810	9.129	9.754	1,631,594	+0.56(+6.13%)
Jun 08, 2018	9.228	9.237	9.106	9.190	949,862	-0.04(-0.41%)
Jun 07, 2018	9.341	9.359	9.190	9.228	793,558	-0.11(-1.21%)
Jun 06, 2018			9.298	9.341	582,213	-0.16(-1.68%)
Jun 05, 2018	9.322	9.514	9.312	9.500	1,188,358	+0.20(+2.12%)
Jun 04, 2018	9.247	9.341	9.200	9.303	893,217	+0.02(+0.20%)
Jun 01, 2018	9.303	9.303	9.172	9.284	871,594	+0.04(+0.41%)
May 31, 2018	9.050	9.312	9.040	9.247	844,782	+0.18(+1.97%)
May 30, 2018	9.059	9.200	9.021	9.068	1,874,786	+0.07(+0.73%)
May 29, 2018	9.012	9.111	8.965	9.003	1,001,768	-0.10(-1.13%)
May 25, 2018		9.106	9.106	9.106	0	-0.03(-0.31%)
May 24, 2018	9.219	9.266	9.106	9.134	1,540,222	-0.14(-1.52%)
May 23, 2018	9.247	9.312	9.153	9.275	1,156,751	-0.01(-0.10%)
May 22, 2018	9.294	9.453	9.267	9.284	2,129,777	-0.03(-0.30%)
May 21, 2018	9.397	9.435	9.228	9.312	2,205,938	-0.08(-0.90%)
May 18, 2018	9.528	9.622	9.304	9.397	3,275,311	-0.26(-2.72%)
May 17, 2018	9.566	9.688	9.416	9.660	4,127,923	+0.20(+2.08%)
May 16, 2018	9.331	9.491	9.237	9.463	3,303,691	+0.13(+1.41%)
May 15, 2018	9.303	9.383	9.172	9.331	2,407,664	-0.04(-0.40%)
May 14, 2018	9.097	9.439	9.087	9.369	1,792,661	+0.28(+3.10%)
May 11, 2018	8.777	9.111	8.759	9.087	1,972,319	+0.33(+3.75%)
May 10, 2018	8.749	8.890	8.618	8.759	1,538,597	+0.02(+0.21%)
May 09, 2018	8.543	8.918	8.543	8.740	1,940,274	+0.26(+3.10%)
May 08, 2018	8.515	8.515	8.346	8.477	1,725,995	+0.04(+0.44%)
May 07, 2018	8.608	8.749	8.393	8.439	1,857,639	+0.02(+0.22%)
May 04, 2018	8.312	8.511	8.258	8.421	2,293,979	+0.11(+1.30%)
May 03, 2018	8.421	8.547	8.312	8.312	1,483,105	-0.14(-1.71%)
May 02, 2018	9.469	9.532	8.403	8.457	6,835,053	-1.03(-10.86%)

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.

Financial News

Enbridge Energy LP (NY: EEP )

Historical Prices

Popular Pages