EE - El Paso Electric Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202068.2168.2468.1868.2268.22145,700
Jan 23, 202068.2468.2468.1568.2068.20179,100
Jan 22, 202068.1568.2267.9768.1768.17187,100
Jan 21, 202068.2268.2368.1868.2368.23213,600
Jan 17, 202068.2468.2468.1068.2068.20123,700
Jan 16, 202068.1068.3267.9868.2368.23271,300
Jan 15, 202068.1168.1467.9368.0668.06191,000
Jan 14, 202067.8968.1267.8668.1268.12319,200
Jan 13, 202067.9068.0367.8967.9167.91269,700
Jan 10, 202067.8867.9667.8667.9467.94199,400
Jan 09, 202067.8867.9967.8767.8867.88159,900
Jan 08, 202067.7867.9567.7567.8867.88282,500
Jan 07, 202067.8067.9567.6867.7567.75281,500
Jan 06, 202067.8268.0467.7567.9567.95264,100
Jan 03, 202067.8067.9267.7167.8967.89269,100
Jan 02, 202067.9167.9167.6867.7767.77329,300
Dec 31, 201967.7868.0767.6867.8967.89277,600
Dec 30, 201967.7367.8067.7267.7767.77109,400
Dec 27, 201967.7267.8567.7267.7667.76103,300
Dec 26, 201967.6767.8567.6267.7267.7278,500
Dec 24, 201967.7567.7967.6167.7067.7059,700
Dec 23, 201967.7067.8067.4767.7267.72231,700
Dec 20, 201967.7467.8967.6667.7467.74493,700
Dec 19, 201967.7967.9167.7167.8267.82249,000
Dec 18, 201967.6067.7967.6067.7467.74559,600
Dec 17, 201967.5667.7167.4067.4267.42287,000
Dec 16, 201967.5767.6567.4067.6067.60392,000
Dec 13, 201967.4167.4867.3867.4867.48155,700
Dec 12, 201967.4667.5867.3067.4167.41350,500
Dec 12, 20190.385 Dividend
Dec 11, 201967.4767.9767.4167.7967.40122,300
Dec 10, 201967.4067.5867.3167.5667.18143,800
Dec 09, 201967.5067.5667.2567.4967.11220,900
Dec 06, 201967.6567.7867.4367.4867.10285,600
Dec 05, 201967.7067.7767.5967.6267.24214,000
Dec 04, 201967.9067.9067.6567.6567.27410,700
Dec 03, 201967.9168.0067.7667.8667.47115,300
Dec 02, 201967.7767.9367.7767.8767.48171,000
Nov 29, 201967.7767.9967.7767.8267.43152,300
Nov 27, 201967.7968.0167.7167.8267.43277,500
Nov 26, 201967.7667.8767.6967.7967.40157,700
Nov 25, 201967.7867.8367.6867.8067.41309,500
Nov 22, 201967.8067.8967.7867.7967.40210,800
Nov 21, 201967.8174.4467.6967.9367.54479,200
Nov 20, 201966.9767.7866.9767.7067.32400,600
Nov 19, 201967.0167.0866.7966.8266.44227,500
Nov 18, 201966.7767.1666.7066.9166.53210,200
Nov 15, 201967.0967.1266.6666.7566.37475,500
Nov 14, 201967.2367.5867.0167.0266.64283,100
Nov 13, 201967.2467.2767.0667.2466.86250,700
Nov 12, 201967.3067.3067.1367.2666.88201,900
Nov 11, 201967.2167.2667.0567.2566.87234,700
Nov 08, 201966.9767.2766.9067.2466.86190,500
Nov 07, 201966.7267.0366.4766.9666.58232,000
Nov 06, 201965.9566.8465.9566.7466.36647,000
Nov 05, 201966.9167.0066.5366.7066.32305,800
Nov 04, 201967.0767.0766.7766.9466.56240,100
Nov 01, 201966.7866.9666.7166.9666.58156,100
Oct 31, 201967.0167.0566.6766.7166.33253,600
Oct 30, 201966.9267.0766.9067.0666.68288,000
Oct 29, 201967.0367.1066.8766.9066.52240,600
Oct 28, 201967.2267.3367.0167.0166.63210,900
Oct 25, 201967.1667.3667.1267.3466.96137,700
Oct 24, 201967.3167.3367.1267.2466.8663,000
Oct 23, 201967.3367.3967.2567.3666.9896,700
Oct 22, 201967.2167.3467.1367.3366.95108,700
Oct 21, 201967.3667.4567.2067.2566.8778,300
Oct 18, 201967.1867.3566.8867.0566.67226,600
Oct 17, 201967.2867.4067.2267.3166.93167,000
Oct 16, 201967.1567.3967.1567.2866.90160,600
Oct 15, 201966.8867.2366.8867.2066.82166,500
Oct 14, 201967.1567.2666.8366.8666.4899,600
Oct 11, 201967.4867.5367.1067.1466.76266,800
Oct 10, 201967.2767.8667.2467.4867.10354,500
Oct 09, 201967.3467.3667.2167.3066.92230,400
Oct 08, 201967.3367.3967.2367.2466.86267,500
Oct 07, 201967.2867.3767.1667.3366.95212,800
Oct 04, 201967.3067.4167.2267.2466.86243,600
Oct 03, 201967.3567.4867.1867.3366.95132,300
Oct 02, 201967.2067.4767.0767.3867.00202,400
Oct 01, 201967.1367.2367.0367.2266.84163,100
Sep 30, 201967.2867.3267.0567.0866.70360,700
Sep 27, 201967.2467.2966.8867.2766.89276,700
Sep 26, 201967.0367.3366.9367.2566.87119,400
Sep 25, 201966.7367.1166.7367.0566.67186,600
Sep 24, 201966.8366.8466.7366.7366.35287,600
Sep 23, 201966.8066.8366.6966.7966.41239,300
Sep 20, 201966.8066.9266.7866.7966.41584,200
Sep 19, 201966.8766.8866.7366.8066.42168,000
Sep 18, 201966.8166.8866.6866.7166.33778,200
Sep 17, 201966.7566.9066.6266.6566.27145,000
Sep 16, 201966.6666.9066.6466.7566.3786,500
Sep 13, 201966.6666.8066.6366.6666.28173,600
Sep 13, 20190.385 Dividend
Sep 12, 201967.1567.1566.9066.9566.19132,300
Sep 11, 201966.7867.1566.7567.0866.32139,200
Sep 10, 201966.8167.0166.7466.8866.12156,600
Sep 09, 201966.7667.0366.6766.8166.05161,700
Sep 06, 201967.0067.0066.7666.7666.00143,600
Sep 05, 201966.9667.1966.8166.8866.12269,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...