EE - El Paso Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201757.4557.6556.9857.2557.25155,000
Oct 19, 201757.2558.0557.0557.4057.40185,000
Oct 18, 201756.9557.2556.8557.2057.20220,900
Oct 17, 201756.8557.2556.6557.1557.15364,000
Oct 16, 201756.6057.2556.0057.0057.00362,600
Oct 13, 201758.4558.7057.9058.1058.10228,300
Oct 12, 201757.8558.6057.8558.2058.20204,100
Oct 11, 201757.5058.3857.5057.8557.85205,000
Oct 10, 201757.2057.7557.2057.6557.65236,300
Oct 09, 201756.8557.3056.8557.0557.05195,200
Oct 06, 201756.4557.0056.2556.8556.85207,100
Oct 05, 201756.7557.0056.2856.7556.75239,500
Oct 04, 201756.1556.7555.7556.7056.70326,700
Oct 03, 201756.1056.2555.3056.1556.15285,100
Oct 02, 201755.4556.0555.3556.0556.05269,300
Sep 29, 201755.6055.6055.0555.2555.25203,400
Sep 28, 201755.2055.6054.8555.6055.60190,700
Sep 27, 201754.9555.4554.5855.3055.30265,100
Sep 26, 201755.3055.7555.0555.2055.20246,500
Sep 25, 201754.6555.5354.6055.3055.30170,900
Sep 22, 201755.0555.1054.6054.6554.65239,700
Sep 21, 201754.3555.0054.3054.9054.90234,300
Sep 20, 201754.8555.1554.3054.4054.40221,500
Sep 19, 201754.9054.9554.6554.8554.85155,100
Sep 18, 201755.2055.4054.7054.8054.80180,400
Sep 15, 201755.3555.4554.9555.1555.15374,100
Sep 14, 201754.7555.2054.3555.1555.15188,700
Sep 14, 20170.335 Dividend
Sep 13, 201755.3055.4054.8555.0054.67163,000
Sep 12, 201756.3556.3554.9555.3054.96178,100
Sep 11, 201755.9056.5855.9056.3556.01151,400
Sep 08, 201755.4055.9555.1055.9555.61106,900
Sep 07, 201755.2055.5554.9555.5055.16185,900
Sep 06, 201755.8055.8055.0555.0554.71155,000
Sep 05, 201755.6555.6555.2355.6555.31147,000
Sep 01, 201755.7055.8555.1855.4055.06126,400
Aug 31, 201755.2555.5554.9555.5555.21179,500
Aug 30, 201755.1555.3554.8555.0554.7196,500
Aug 29, 201755.4555.4555.1055.2554.91132,700
Aug 28, 201755.5055.6555.0055.3054.96119,900
Aug 25, 201755.1555.6055.0555.3555.01110,600
Aug 24, 201754.9055.2554.6855.0554.71167,600
Aug 23, 201754.8055.0054.4554.8554.52133,800
Aug 22, 201754.2054.9054.1054.9054.57124,000
Aug 21, 201753.9554.3553.6554.1553.82122,900
Aug 18, 201753.0054.0553.0053.9553.62175,900
Aug 17, 201754.2054.2553.2553.2552.93211,200
Aug 16, 201754.0554.2053.9054.2053.87116,000
Aug 15, 201753.6054.1053.5053.9053.57181,500
Aug 14, 201753.6554.1553.6053.9053.57133,400
Aug 11, 201753.3053.5552.8353.4553.12223,300
Aug 10, 201753.4553.7853.3553.6053.27165,000
Aug 09, 201754.0054.0053.4553.5053.17192,700
Aug 08, 201753.4554.0353.3053.8553.52145,500
Aug 07, 201753.3553.7553.2053.5053.17197,000
Aug 04, 201753.3553.6553.1553.3553.03224,400
Aug 03, 201753.0553.7352.9553.5553.22183,600
Aug 02, 201753.6053.7052.2552.9052.58250,900
Aug 01, 201752.0052.7052.0052.5552.23154,400
Jul 31, 201751.6052.1551.5551.9051.58155,000
Jul 28, 201751.7552.1051.4551.6551.34172,500
Jul 27, 201751.8052.1551.7551.9551.63140,800
Jul 26, 201751.7052.1051.7051.9551.63135,900
Jul 25, 201752.2052.2051.8051.8551.53114,500
Jul 24, 201752.9553.1052.1052.2051.88113,000
Jul 21, 201753.2553.3552.6553.0052.68204,200
Jul 20, 201751.8553.2051.8052.9552.63237,000
Jul 19, 201751.4552.0051.3051.8551.53206,800
Jul 18, 201751.1051.3550.8551.3050.99100,000
Jul 17, 201751.0551.2550.9051.0550.74106,600
Jul 14, 201751.0551.3050.9051.0550.74142,900
Jul 13, 201750.9551.0550.4550.7550.44133,000
Jul 12, 201751.0051.0850.6050.9050.59141,400
Jul 11, 201750.6550.6550.2550.5050.19175,600
Jul 10, 201751.1551.3050.5050.5550.24165,100
Jul 07, 201750.7051.0550.5551.0550.74142,000
Jul 06, 201750.3050.6050.3050.6050.29221,600
Jul 05, 201751.3551.4050.3050.6050.29273,900
Jul 03, 201751.7051.9051.3051.3551.04107,800
Jun 30, 201751.7552.0551.4551.7051.39181,900
Jun 29, 201751.7051.8251.1551.6551.34169,200
Jun 28, 201752.4052.4051.8551.9051.58256,600
Jun 27, 201752.7053.2052.0452.2051.88171,400
Jun 26, 201752.9053.0552.5552.9552.63105,700
Jun 23, 201752.4552.9052.4052.6552.33228,500
Jun 22, 201752.6552.7552.3052.3552.03189,000
Jun 21, 201753.2553.3052.3852.6552.33185,300
Jun 20, 201753.3053.5053.1053.2552.93117,600
Jun 19, 201753.7053.7053.0553.2552.93289,900
Jun 16, 201753.0553.9052.7053.6053.27455,800
Jun 15, 201753.0553.6553.0553.4053.07225,900
Jun 14, 201753.6554.1552.8553.2552.93312,000
Jun 14, 20170.335 Dividend
Jun 13, 201754.0054.0053.4553.6552.99260,800
Jun 12, 201754.4554.8553.8054.0553.39144,700
Jun 09, 201754.3054.6554.0854.5053.83163,200
Jun 08, 201754.3554.6053.7554.4553.78191,600
Jun 07, 201754.3054.4554.0554.3553.68180,600
Jun 06, 201754.5054.5554.0054.2053.53214,500
Jun 05, 201755.2555.4554.1554.4053.73178,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...