EEP: Historical Prices for ENBRIDGE EGY PT LP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	48.05	48.40	48.00	48.28	105,800	48.28
19-Nov-09	48.71	48.79	48.07	48.35	100,300	48.35
18-Nov-09	49.00	49.22	48.41	48.55	153,800	48.55
17-Nov-09	48.43	49.00	48.38	48.90	184,500	48.90
16-Nov-09	48.26	49.05	48.06	48.68	230,000	48.68
13-Nov-09	47.96	48.26	47.54	48.26	164,900	48.26
12-Nov-09	47.67	47.83	47.36	47.72	128,400	47.72
11-Nov-09	47.75	47.98	47.53	47.67	127,000	47.67
10-Nov-09	47.18	47.65	47.12	47.64	128,500	47.64
9-Nov-09	47.28	47.65	47.03	47.49	139,600	47.49
6-Nov-09	46.75	47.10	46.39	46.85	133,400	46.85
5-Nov-09	46.20	47.16	46.20	46.92	190,300	46.92
4-Nov-09	45.90	46.56	45.43	46.20	270,800	46.20
3-Nov-09	45.31	45.65	45.03	45.49	394,700	45.49
3-Nov-09	$ 0.99 Dividend
2-Nov-09	46.41	47.14	46.11	46.30	320,700	45.31
30-Oct-09	46.62	47.29	46.08	46.48	318,800	45.49
29-Oct-09	45.31	46.71	45.18	46.39	236,600	45.40
28-Oct-09	46.88	46.88	45.12	45.26	231,100	44.29
27-Oct-09	46.35	47.31	45.65	46.50	292,500	45.51
26-Oct-09	48.41	48.50	46.60	46.70	233,700	45.70
23-Oct-09	48.42	48.91	47.80	47.95	204,000	46.92
22-Oct-09	48.50	48.58	47.90	48.45	182,300	47.41
21-Oct-09	47.90	49.00	47.90	48.29	214,800	47.26
20-Oct-09	48.00	48.01	47.63	47.84	127,000	46.82
19-Oct-09	47.51	48.00	47.51	47.94	146,300	46.91
16-Oct-09	47.70	47.95	47.35	47.50	132,600	46.48
15-Oct-09	47.22	47.84	47.13	47.84	172,700	46.82
14-Oct-09	47.18	47.34	46.87	47.24	148,200	46.23
13-Oct-09	47.11	47.23	46.58	47.07	132,100	46.06
12-Oct-09	46.94	47.23	46.25	47.15	176,700	46.14
9-Oct-09	45.77	46.22	45.65	46.07	136,400	45.08
8-Oct-09	45.85	46.00	45.58	45.99	151,600	45.01
7-Oct-09	45.74	45.91	45.15	45.62	184,600	44.64
6-Oct-09	45.50	46.00	45.17	45.54	389,400	44.57
5-Oct-09	45.88	45.88	45.00	45.27	185,500	44.30
2-Oct-09	44.76	45.06	44.05	45.06	167,300	44.10
1-Oct-09	45.15	45.34	44.81	44.94	173,300	43.98
30-Sep-09	44.99	45.36	44.60	45.06	145,200	44.10
29-Sep-09	45.08	45.58	44.80	45.12	140,000	44.16
28-Sep-09	44.89	45.29	44.67	45.05	137,500	44.09
25-Sep-09	44.80	45.50	44.70	44.85	220,600	43.89
24-Sep-09	45.76	45.85	44.90	45.11	205,900	44.15
23-Sep-09	45.41	45.85	44.98	45.56	187,300	44.59
22-Sep-09	46.00	46.00	45.35	45.55	148,500	44.58
21-Sep-09	44.48	45.17	44.01	45.04	166,100	44.08
18-Sep-09	44.84	45.35	43.50	44.88	567,800	43.92
17-Sep-09	45.75	45.91	44.80	44.80	198,500	43.84
16-Sep-09	44.64	45.63	44.43	45.60	332,400	44.62
15-Sep-09	44.60	45.00	44.60	44.61	128,700	43.66
14-Sep-09	44.42	44.77	44.08	44.68	156,600	43.72
11-Sep-09	44.43	44.80	44.05	44.44	135,100	43.49
10-Sep-09	43.89	44.35	43.46	44.01	117,000	43.07
9-Sep-09	43.61	44.15	42.99	43.70	223,300	42.77
8-Sep-09	43.16	43.67	43.10	43.35	174,100	42.42
4-Sep-09	42.16	43.16	42.13	43.02	118,900	42.10
3-Sep-09	42.05	42.37	41.88	42.17	196,100	41.27
2-Sep-09	42.51	42.51	41.80	41.81	181,500	40.92
1-Sep-09	42.60	42.96	42.25	42.38	231,400	41.47
31-Aug-09	42.83	42.88	42.40	42.85	192,800	41.93
28-Aug-09	43.35	43.50	42.88	43.16	140,400	42.24
27-Aug-09	43.40	43.50	42.67	43.29	177,100	42.36
26-Aug-09	43.75	44.01	43.36	43.65	206,700	42.72
25-Aug-09	44.10	44.79	43.85	43.96	264,000	43.02
24-Aug-09	43.50	44.46	43.45	44.30	340,200	43.35
21-Aug-09	43.02	43.62	42.95	43.50	264,700	42.57
20-Aug-09	42.82	43.26	42.33	42.68	190,400	41.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions