83011 - Price History
Stock symbol EEP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EEP (83011)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.43 | $10.43 |
| June 2023 | $10.43 | $10.43 |
| May 2023 | $10.43 | $10.43 |
| April 2023 | $10.43 | $10.43 |
| March 2023 | $10.48 | $10.48 |
| February 2023 | $10.48 | $10.48 |
| January 2023 | $10.48 | $10.48 |
| December 2022 | $10.48 | $10.48 |
| November 2022 | $10.48 | $10.48 |
| October 2022 | $10.48 | $10.48 |
| September 2022 | $10.48 | $10.48 |
| August 2022 | $10.48 | $10.48 |
| July 2022 | $10.48 | $10.48 |
| June 2022 | $10.48 | $10.48 |
| May 2022 | $10.48 | $10.48 |
| April 2022 | $10.48 | $10.48 |
| March 2022 | $10.48 | $10.48 |
| February 2022 | $10.48 | $10.48 |
| January 2022 | $10.48 | $10.48 |
| December 2021 | $10.48 | $10.48 |
| November 2021 | $10.48 | $10.48 |
| October 2021 | $10.48 | $10.48 |
| September 2021 | $10.48 | $10.48 |
| August 2021 | $10.48 | $10.48 |
| July 2021 | $10.48 | $10.48 |
| June 2021 | $10.48 | $10.48 |
| May 2021 | $10.48 | $10.48 |
| April 2021 | $10.48 | $10.48 |
| March 2021 | $10.48 | $10.48 |
| February 2021 | $10.48 | $10.48 |
| January 2021 | $10.48 | $10.48 |
| December 2020 | $10.48 | $10.48 |
| November 2020 | $10.48 | $10.48 |
| October 2020 | $10.48 | $10.48 |
| September 2020 | $10.48 | $10.48 |
| August 2020 | $10.48 | $10.48 |
| July 2020 | $10.48 | $10.48 |
| June 2020 | $10.48 | $10.48 |
| May 2020 | $10.48 | $10.48 |
| April 2020 | $10.48 | $10.48 |
| March 2020 | $10.48 | $10.48 |
| February 2020 | $10.48 | $10.48 |
| January 2020 | $10.48 | $10.48 |
| December 2019 | $10.48 | $10.48 |
| November 2019 | $10.48 | $10.48 |
| October 2019 | $10.48 | $10.48 |
| September 2019 | $10.48 | $10.48 |
| August 2019 | $10.48 | $10.48 |
| July 2019 | $10.48 | $10.48 |
| June 2019 | $10.48 | $10.48 |
| May 2019 | $10.47 | $10.47 |
| April 2019 | $10.47 | $10.47 |
| March 2019 | $10.47 | $10.47 |
| February 2019 | $10.47 | $10.47 |
| January 2019 | $10.47 | $10.47 |
| December 2018 | $10.43 | $10.43 |
| November 2018 | $10.87 | $10.87 |
| October 2018 | $10.22 | $10.56 |
| September 2018 | $10.64 | $10.99 |
| August 2018 | $10.90 | $11.26 |
| July 2018 | $10.55 | $11.24 |
| June 2018 | $10.26 | $10.93 |
| May 2018 | $9.25 | $9.85 |
| April 2018 | $9.56 | $10.58 |
| March 2018 | $8.71 | $9.64 |
| February 2018 | $11.30 | $12.51 |
| January 2018 | $12.73 | $14.46 |
| December 2017 | $12.16 | $13.81 |
| November 2017 | $12.87 | $14.62 |
| October 2017 | $12.97 | $15.08 |
| September 2017 | $13.74 | $15.98 |
| August 2017 | $13.10 | $15.23 |
| July 2017 | $13.15 | $15.64 |
| June 2017 | $13.45 | $16 |
| May 2017 | $13.92 | $16.56 |
| April 2017 | $15.95 | $19.34 |
| March 2017 | $15.67 | $19 |
| February 2017 | $14.93 | $18.10 |
| January 2017 | $15.51 | $19.37 |
| December 2016 | $20.40 | $25.48 |
| November 2016 | $19.78 | $24.70 |
| October 2016 | $19.25 | $24.65 |
| September 2016 | $19.86 | $25.43 |
| August 2016 | $18.16 | $23.26 |
| July 2016 | $17.77 | $23.36 |
| June 2016 | $17.65 | $23.20 |
| May 2016 | $16.54 | $21.74 |
| April 2016 | $16.02 | $21.64 |
| March 2016 | $13.56 | $18.32 |
| February 2016 | $12.27 | $16.58 |
| January 2016 | $13.06 | $18.26 |
| December 2015 | $16.50 | $23.07 |
| November 2015 | $17.78 | $24.85 |
| October 2015 | $19.60 | $27.94 |
| September 2015 | $17.34 | $24.72 |
| August 2015 | $19.84 | $28.28 |
| July 2015 | $21.62 | $31.43 |
| June 2015 | $22.92 | $33.33 |
| May 2015 | $25.51 | $37.09 |
| April 2015 | $25.16 | $37.14 |
| March 2015 | $24.40 | $36.01 |
| February 2015 | $26.55 | $39.19 |
| January 2015 | $26.29 | $39.36 |
| December 2014 | $26.65 | $39.90 |
| November 2014 | $25.05 | $37.50 |
| October 2014 | $23.72 | $36.07 |
| September 2014 | $25.55 | $38.85 |
| August 2014 | $23.88 | $36.32 |
| July 2014 | $22.28 | $34.45 |
| June 2014 | $23.89 | $36.93 |
| May 2014 | $20.05 | $31 |
| April 2014 | $19.04 | $29.96 |
| March 2014 | $17.42 | $27.41 |
| February 2014 | $17.48 | $27.52 |
| January 2014 | $18.31 | $29.38 |
| December 2013 | $18.62 | $29.87 |
| November 2013 | $18.76 | $30.09 |
| October 2013 | $18.54 | $30.27 |
| September 2013 | $18.64 | $30.45 |
| August 2013 | $18.26 | $29.82 |
| July 2013 | $19.02 | $31.62 |
| June 2013 | $18.34 | $30.49 |
| May 2013 | $17.75 | $29.51 |
| April 2013 | $17.59 | $29.80 |
| March 2013 | $17.80 | $30.14 |
| February 2013 | $16.36 | $27.71 |
| January 2013 | $17.38 | $29.98 |
| December 2012 | $16.17 | $27.90 |
| November 2012 | $16.82 | $29.02 |
| October 2012 | $17.08 | $30 |
| September 2012 | $16.76 | $29.44 |
| August 2012 | $16.77 | $29.46 |
| July 2012 | $16.68 | $29.85 |
| June 2012 | $17.20 | $30.77 |
| May 2012 | $16.34 | $29.24 |
| April 2012 | $16.97 | $30.90 |
| March 2012 | $17.01 | $30.97 |
| February 2012 | $17.88 | $32.55 |
| January 2012 | $17.49 | $32.39 |
| December 2011 | $17.93 | $33.19 |
| November 2011 | $16.73 | $30.97 |
| October 2011 | $16.15 | $30.44 |
| September 2011 | $14.57 | $27.47 |
| August 2011 | $15.12 | $28.50 |
| July 2011 | $15.37 | $29.50 |
| June 2011 | $15.67 | $30.07 |
| May 2011 | $16 | $30.71 |
| April 2011 | $17.39 | $33.90 |
| March 2011 | $16.57 | $32.31 |
| February 2011 | $17.20 | $33.52 |
| January 2011 | $16 | $31.70 |
| December 2010 | $15.74 | $31.19 |
| November 2010 | $15.36 | $30.42 |
| October 2010 | $15.26 | $30.74 |
| September 2010 | $13.87 | $27.96 |
| August 2010 | $13.34 | $26.88 |
| July 2010 | $13.22 | $27.13 |
| June 2010 | $12.77 | $26.21 |
| May 2010 | $12.12 | $24.88 |
| April 2010 | $12.24 | $25.64 |
| March 2010 | $12.08 | $25.28 |
| February 2010 | $12.23 | $25.61 |
| January 2010 | $12.17 | $25.96 |
| December 2009 | $12.59 | $26.84 |
| November 2009 | $11.55 | $24.64 |
| October 2009 | $10.66 | $23.24 |
| September 2009 | $10.34 | $22.53 |
| August 2009 | $9.83 | $21.42 |
| July 2009 | $10.48 | $23.32 |
| June 2009 | $8.67 | $19.29 |
| May 2009 | $9.07 | $20.18 |
| April 2009 | $7.93 | $18.14 |
| March 2009 | $6.55 | $14.96 |
| February 2009 | $6.23 | $14.24 |
| January 2009 | $6.72 | $15.85 |
| December 2008 | $5.40 | $12.75 |
| November 2008 | $5.98 | $14.12 |
| October 2008 | $7.99 | $19.36 |
| September 2008 | $8.21 | $19.89 |
| August 2008 | $10.02 | $24.27 |
| July 2008 | $10.06 | $24.87 |
| June 2008 | $10.18 | $25.16 |
| May 2008 | $10.17 | $25.15 |
| April 2008 | $9.95 | $25.06 |
| March 2008 | $9.44 | $23.78 |
| February 2008 | $9.92 | $24.99 |
| January 2008 | $9.92 | $25.46 |
| December 2007 | $9.84 | $25.27 |
| November 2007 | $9.97 | $25.60 |
| October 2007 | $10.16 | $26.54 |
| September 2007 | $9.34 | $24.42 |
| August 2007 | $9.76 | $25.50 |
| July 2007 | $10.46 | $27.80 |
| June 2007 | $10.45 | $27.78 |
| May 2007 | $10.50 | $27.90 |
| April 2007 | $11.08 | $29.90 |
| March 2007 | $10.35 | $27.94 |
| February 2007 | $9.78 | $26.41 |
| January 2007 | $9.63 | $26.46 |
| December 2006 | $8.99 | $24.70 |
| November 2006 | $9.11 | $25.03 |
| October 2006 | $8.84 | $24.73 |
| September 2006 | $8.32 | $23.28 |
| August 2006 | $8.66 | $24.24 |
| July 2006 | $8.44 | $24.08 |
| June 2006 | $7.63 | $21.78 |
| May 2006 | $7.63 | $21.76 |
| April 2006 | $7.59 | $22.10 |
| March 2006 | $7.50 | $21.85 |
| February 2006 | $7.67 | $22.35 |
| January 2006 | $7.86 | $23.34 |
| December 2005 | $7.38 | $21.95 |
| November 2005 | $7.74 | $23 |
| October 2005 | $8.34 | $25.24 |
| September 2005 | $9.19 | $27.83 |
| August 2005 | $8.91 | $26.97 |
| July 2005 | $9.20 | $28.30 |
| June 2005 | $8.69 | $26.75 |
| May 2005 | $8.38 | $25.80 |
| April 2005 | $8.09 | $25.35 |
| March 2005 | $7.95 | $24.91 |
| February 2005 | $8.62 | $27.02 |
| January 2005 | $8.60 | $27.41 |
| December 2004 | $8.09 | $25.78 |
| November 2004 | $7.79 | $24.84 |
| October 2004 | $7.36 | $23.48 |
| September 2004 | $7.34 | $23.88 |
| August 2004 | $7.48 | $24.30 |
| July 2004 | $7.50 | $24.38 |
| June 2004 | $6.98 | $23.15 |
| May 2004 | $6.78 | $22.48 |
| April 2004 | $6.79 | $22.96 |
| March 2004 | $7.56 | $25.57 |
| February 2004 | $7.38 | $24.96 |
| January 2004 | $7.35 | $24.85 |
| December 2003 | $7.24 | $24.95 |
| November 2003 | $7.53 | $25.94 |
| October 2003 | $7.15 | $24.62 |
| September 2003 | $6.96 | $24.42 |
| August 2003 | $7.07 | $24.80 |
| July 2003 | $6.67 | $23.41 |
| June 2003 | $6.70 | $23.95 |
| May 2003 | $6.35 | $22.72 |
| April 2003 | $6.37 | $22.80 |
| March 2003 | $6.27 | $22.90 |
| February 2003 | $6.14 | $22.40 |
| January 2003 | $5.94 | $21.66 |
| December 2002 | $5.67 | $21.14 |
| November 2002 | $5.29 | $19.73 |
| October 2002 | $5.34 | $20.35 |
| September 2002 | $5.75 | $21.90 |
| August 2002 | $5.83 | $22.22 |
| July 2002 | $5.68 | $22.11 |
| June 2002 | $5.76 | $22.40 |
| May 2002 | $5.67 | $22.05 |
| April 2002 | $5.82 | $23.10 |
| March 2002 | $5.58 | $22.15 |
| February 2002 | $5.31 | $21.08 |
| January 2002 | $5.68 | $23 |
| December 2001 | $5.20 | $21.03 |
| November 2001 | $5.20 | $21.02 |
| October 2001 | $5.47 | $22.12 |
| September 2001 | $5.52 | $22.78 |
| August 2001 | $5.79 | $23.90 |
| July 2001 | $5.46 | $22.54 |
| June 2001 | $5.38 | $22.62 |
| May 2001 | $5.40 | $22.75 |
| April 2001 | $5.43 | $22.85 |
| March 2001 | $5.13 | $22.02 |
| February 2001 | $5.13 | $22 |
| January 2001 | $5.12 | $22.40 |
| December 2000 | $4.71 | $20.62 |
| November 2000 | $4.43 | $19.38 |
| October 2000 | $4.44 | $19.44 |
| September 2000 | $4.64 | $20.75 |
| August 2000 | $4.39 | $19.62 |
| July 2000 | $4.38 | $19.56 |
| June 2000 | $4.38 | $20.03 |
| May 2000 | $4 | $18.28 |
| April 2000 | $3.88 | $17.75 |
| March 2000 | $3.71 | $17.38 |
| February 2000 | $4 | $18.75 |
| January 2000 | $3.99 | $18.69 |
| December 1999 | $3.63 | $17.41 |
| November 1999 | $3.66 | $17.53 |
| October 1999 | $4.05 | $19.41 |
| September 1999 | $4.35 | $21.31 |
| August 1999 | $4.56 | $22.34 |
| July 1999 | $4.39 | $21.50 |
| June 1999 | $4.39 | $21.97 |
| May 1999 | $4.20 | $21 |
| April 1999 | $4.52 | $22.62 |
| March 1999 | $4.42 | $22.50 |
| February 1999 | $4.24 | $21.62 |
| January 1999 | $4.21 | $21.47 |
| December 1998 | $4.67 | $24.25 |
| November 1998 | $4.81 | $25 |
| October 1998 | $5.08 | $26.38 |
| September 1998 | $4.90 | $25.88 |
| August 1998 | $4.54 | $23.97 |
| July 1998 | $4.65 | $24.56 |
| June 1998 | $4.48 | $24.09 |
| May 1998 | $4.53 | $24.31 |
| April 1998 | $4.35 | $23.38 |
| March 1998 | $4.20 | $23 |
| February 1998 | $4.22 | $23.09 |
| January 1998 | $4.09 | $22.38 |
| December 1997 | $3.92 | $21.84 |
| November 1997 | $3.88 | $21.59 |
| October 1997 | $3.90 | $22.09 |
| September 1997 | $4.17 | $23.62 |
| August 1997 | $3.95 | $22.38 |
| July 1997 | $3.81 | $21.59 |
| June 1997 | $3.31 | $19.12 |
| May 1997 | $3.22 | $18.56 |
| April 1997 | $3.04 | $17.56 |
| March 1997 | $3.07 | $18.06 |
| February 1997 | $3.21 | $18.88 |
| January 1997 | $3.16 | $18.56 |
| December 1996 | $2.88 | $17.25 |
| November 1996 | $2.86 | $17.12 |
| October 1996 | $2.74 | $16.44 |
| September 1996 | $2.50 | $15.31 |
| August 1996 | $2.44 | $14.94 |
| July 1996 | $2.33 | $14.25 |
| June 1996 | $2.04 | $12.75 |
| May 1996 | $1.87 | $11.69 |
| April 1996 | $2.20 | $13.75 |
| March 1996 | $2.12 | $13.56 |
| February 1996 | $2.18 | $13.94 |
| January 1996 | $2.18 | $13.94 |
| December 1995 | $1.95 | $12.75 |
| November 1995 | $1.98 | $12.94 |
| October 1995 | $1.98 | $13 |
| September 1995 | $2.08 | $13.62 |
| August 1995 | $2.04 | $13.38 |
| July 1995 | $2.02 | $13.25 |
| June 1995 | $1.92 | $12.88 |
| May 1995 | $2.23 | $14.94 |
| April 1995 | $2.16 | $14.50 |
| March 1995 | $2.10 | $14.44 |
| February 1995 | $2.10 | $14.44 |
| January 1995 | $2.10 | $14.38 |
| December 1994 | $1.88 | $13.19 |
| November 1994 | $2.06 | $14.44 |
| October 1994 | $2.06 | $14.44 |
| September 1994 | $2.12 | $15.19 |
| August 1994 | $2.21 | $15.88 |
| July 1994 | $2.22 | $15.94 |
| June 1994 | $2.10 | $15.38 |
| May 1994 | $2.16 | $15.81 |
| April 1994 | $2.11 | $15.44 |
| March 1994 | $1.98 | $14.75 |
| February 1994 | $2.14 | $16 |
| January 1994 | $2.15 | $16.06 |
| December 1993 | $2.05 | $15.56 |
| November 1993 | $2.16 | $16.44 |
| October 1993 | $2.11 | $16.06 |
| September 1993 | $2.10 | $16.25 |
| August 1993 | $1.86 | $14.44 |
| July 1993 | $1.80 | $13.94 |
| June 1993 | $1.73 | $13.69 |
| May 1993 | $1.66 | $13.12 |
| April 1993 | $1.64 | $13 |
| March 1993 | $1.66 | $13.38 |
| February 1993 | $1.64 | $13.25 |
| January 1993 | $1.55 | $12.50 |
| December 1992 | $1.50 | $12.44 |
| November 1992 | $1.47 | $12.19 |
| October 1992 | $1.47 | $12.12 |
| September 1992 | $1.53 | $12.94 |
| August 1992 | $1.49 | $12.62 |
| July 1992 | $1.46 | $12.31 |
| June 1992 | $1.37 | $11.88 |
| May 1992 | $1.32 | $11.44 |
| April 1992 | $1.27 | $11 |
| March 1992 | $1.28 | $11.38 |
| February 1992 | $1.24 | $11.06 |
| January 1992 | $1.21 | $10.75 |
| December 1991 | $1.21 | $10.75 |
EEP
Price: $10.43
52 week price:
Dividend Yield: 13.42%
Forward Dividend Yield: 13.36%
Payout Ratio Range:
Earnings Per Share: 0.50 USD
P/E Ratio: 12.27
Exchange: YHD
Sector: Energy
Industry: Natural Gas Distribution
Volume: 54.7 million
Ebitda: 491.8 millionMarket Capitalization: 4.7 billion
Average Dividend Frequency: 2