Historical Stock Price
| Home |
| Free Dividend Report |
| EEP Dividend History |
| EEP Historical Stock Prices |
| Preferred Stock Newsletter |
| EEP Options Chain |
| EEP Message Board |
EEP (EEP) has the following price history information. Looking back at EEP historical stock prices for the last five trading days, on December 14, 2018, EEP opened at $10.73, traded as high as $10.87 and as low as $10.72, and closed at $10.82. Trading volume was a total of 6.80M shares. On December 17, 2018, EEP opened at $10.75, traded as high as $10.77 and as low as $10.40, and closed at $10.56. Trading volume was a total of 9.85M shares. On December 18, 2018, EEP opened at $10.54, traded as high as $10.54 and as low as $10.21, and closed at $10.27. Trading volume was a total of 5.65M shares. On December 19, 2018, EEP opened at $10.29, traded as high as $10.66 and as low as $10.29, and closed at $10.43. Trading volume was a total of 54.65M shares. On December 20, 2018, EEP opened at $10.43, traded as high as $10.43 and as low as $10.43, and closed at $10.43. Trading volume was a total of 0 shares.
EEP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into EEP shares, starting with a $10,000 purchase of EEP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/20/2018 | ||
| Start price/share: | $29.21 | ||
| End price/share: | $10.43 | ||
| Starting shares: | 342.35 | ||
| Ending shares: | 538.27 | ||
| Dividends reinvested/share: | $9.32 | ||
| Total return: | -43.86% | ||
| Average Annual Total Return: | -11.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,613.61 | ||
| Years: | 4.67 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/20/2018 | ||
| Start price/share: | $29.21 | ||
| End price/share: | $10.43 | ||
| Dividends collected/share: | $9.32 | ||
| Total return: | -32.37% | ||
| Average Annual Total Return: | -8.04% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,763.35 | ||
| Years: | 4.67 | ||
 | |||||
| EEP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/14/2018 | $10.73 | $10.87 | $10.72 | $10.82 | 6.80M |
| 12/17/2018 | $10.75 | $10.77 | $10.40 | $10.56 | 9.85M |
| 12/18/2018 | $10.54 | $10.54 | $10.21 | $10.27 | 5.65M |
| 12/19/2018 | $10.29 | $10.66 | $10.29 | $10.43 | 54.65M |
| 12/20/2018 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
|
| About EEP |
| Enbridge Energy Partners is a holding company. Through its subsidiaries, Co. is engaged in owning and operating crude oil and liquid petroleum transportation and storage assets. Co. conducts its business in one segment which is liquids. This segment includes the operations of its Lakehead System, Bakken Assets and Mid-Continent Systems. Co.'s Lakehead system, together with the Enbridge system in Canada, form the Mainline system, operates the liquid petroleum pipeline system. Co.'s Mid-Continent system is comprised of storage terminals at Cushing, OK. Co.'s Bakken Assets consists of the North Dakota System and the Bakken Pipeline System. |
| EEP Historical Closing Prices | |
| Date | Close |
| 12/14/2018 | $10.82 |
| 12/17/2018 | $10.56 |
| 12/18/2018 | $10.27 |
| 12/19/2018 | $10.43 |
| 12/20/2018 | $10.43 |
| Energy Historical Prices |
| EEP is categorized under the Energy sector; below are some other companies in the same sector:
EEQ Historical Stock Prices Also explore: EEP shares outstanding history
|
Free EEP Email Alerts:
EEP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.