| EL PASO ELECTRIC COMPANY Add to My Watchlist | (NYSE: EE) |
| EL PASO | 19.11 | -0.10 (-0.52%) | 1,900 |
| Historical Data for EE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.10 | 19.34 | 18.97 | 187,575 | 19.21 | +0.26 +1.37% |
| 02/08/10 | 19.14 | 19.14 | 18.88 | 205,050 | 18.95 | -0.19 -0.99% |
| 02/05/10 | 19.06 | 19.18 | 18.75 | 132,509 | 19.14 | +0.18 +0.95% |
| 02/04/10 | 19.16 | 19.32 | 18.94 | 186,373 | 18.96 | -0.28 -1.46% |
| 02/03/10 | 19.15 | 19.30 | 19.14 | 113,993 | 19.24 | -0.04 -0.21% |
| 02/02/10 | 19.25 | 19.39 | 19.13 | 122,947 | 19.28 | 0.00 0.00% |
| 02/01/10 | 19.27 | 19.38 | 19.14 | 102,654 | 19.28 | +0.03 +0.16% |
| 01/29/10 | 19.26 | 19.44 | 19.17 | 224,050 | 19.25 | +0.11 +0.57% |
| 01/28/10 | 19.39 | 19.39 | 19.05 | 143,229 | 19.14 | -0.23 -1.19% |
| 01/27/10 | 19.09 | 19.39 | 19.04 | 126,046 | 19.37 | +0.20 +1.04% |
| 01/26/10 | 19.09 | 19.36 | 19.03 | 98,836 | 19.17 | -0.03 -0.16% |
| 01/25/10 | 19.09 | 19.30 | 18.74 | 166,313 | 19.20 | +0.21 +1.11% |
| 01/22/10 | 19.30 | 19.40 | 18.93 | 130,089 | 18.99 | -0.25 -1.30% |
| 01/21/10 | 19.72 | 19.83 | 19.09 | 155,555 | 19.24 | -0.39 -1.99% |
| 01/20/10 | 20.00 | 20.00 | 19.40 | 207,207 | 19.63 | -0.56 -2.77% |
| 01/19/10 | 19.75 | 20.20 | 19.54 | 155,246 | 20.19 | +0.51 +2.59% |
| 01/18/10 | 19.68 | 19.68 | 19.68 | 0 | 19.68 | 0.00 0.00% |
| 01/15/10 | 19.89 | 19.99 | 19.45 | 273,720 | 19.68 | -0.16 -0.81% |
| 01/14/10 | 19.88 | 19.99 | 19.82 | 96,461 | 19.84 | -0.14 -0.70% |
| 01/13/10 | 20.10 | 20.16 | 19.83 | 104,128 | 19.98 | 0.00 0.00% |
| 01/12/10 | 20.10 | 20.30 | 19.93 | 133,108 | 19.98 | -0.32 -1.58% |
| 01/11/10 | 20.46 | 20.46 | 20.15 | 98,020 | 20.30 | -0.06 -0.29% |
| 01/08/10 | 20.48 | 20.51 | 20.23 | 120,991 | 20.36 | -0.22 -1.07% |
| 01/07/10 | 20.70 | 20.70 | 20.34 | 116,544 | 20.58 | -0.07 -0.34% |
| 01/06/10 | 20.42 | 20.79 | 20.42 | 154,170 | 20.65 | +0.16 +0.78% |
| 01/05/10 | 20.31 | 20.70 | 20.20 | 376,786 | 20.49 | +0.09 +0.44% |
| 01/04/10 | 20.52 | 20.61 | 20.29 | 153,059 | 20.40 | +0.12 +0.59% |
| 01/01/10 | 20.28 | 20.28 | 20.28 | 0 | 20.28 | 0.00 0.00% |
| 12/31/09 | 20.71 | 20.90 | 20.25 | 176,556 | 20.28 | -0.50 -2.41% |
| 12/30/09 | 20.94 | 21.05 | 20.67 | 195,004 | 20.78 | -0.18 -0.86% |
| 12/29/09 | 20.70 | 21.11 | 20.62 | 142,739 | 20.96 | +0.26 +1.26% |
| 12/28/09 | 20.40 | 20.72 | 20.29 | 145,882 | 20.70 | +0.18 +0.88% |
| 12/25/09 | 20.45 | 20.61 | 20.43 | 40,361 | 20.52 | 0.00 0.00% |
| 12/24/09 | 20.45 | 20.61 | 20.43 | 40,361 | 20.52 | +0.19 +0.93% |
| 12/23/09 | 20.32 | 20.39 | 20.04 | 119,470 | 20.33 | +0.12 +0.59% |
| 12/22/09 | 20.25 | 20.40 | 20.17 | 144,558 | 20.21 | -0.02 -0.10% |
| 12/21/09 | 20.05 | 20.30 | 20.04 | 132,887 | 20.23 | +0.23 +1.15% |
| 12/18/09 | 19.98 | 20.00 | 19.66 | 381,962 | 20.00 | +0.20 +1.01% |
| 12/17/09 | 19.80 | 19.92 | 19.62 | 158,051 | 19.80 | -0.31 -1.54% |
| 12/16/09 | 20.00 | 20.16 | 19.87 | 223,890 | 20.11 | +0.22 +1.11% |
| 12/15/09 | 20.03 | 20.13 | 19.83 | 279,214 | 19.89 | -0.17 -0.85% |
| 12/14/09 | 20.14 | 20.20 | 20.00 | 487,635 | 20.06 | -0.25 -1.23% |
| 12/11/09 | 20.25 | 20.42 | 20.11 | 214,049 | 20.31 | 0.00 0.00% |
| 12/10/09 | 20.11 | 20.50 | 20.06 | 137,938 | 20.31 | +0.22 +1.10% |
| 12/09/09 | 19.95 | 20.09 | 19.88 | 245,942 | 20.09 | +0.09 +0.45% |
| 12/08/09 | 19.45 | 20.25 | 19.45 | 371,808 | 20.00 | -0.27 -1.33% |
| 12/07/09 | 19.97 | 20.41 | 19.97 | 128,650 | 20.27 | +0.21 +1.05% |
| 12/04/09 | 19.91 | 20.11 | 19.69 | 172,354 | 20.06 | +0.32 +1.62% |
| 12/03/09 | 19.97 | 20.12 | 19.72 | 159,293 | 19.74 | -0.20 -1.00% |
| 12/02/09 | 19.84 | 20.06 | 19.52 | 183,467 | 19.94 | +0.16 +0.81% |
| \/ Download Data To Spreadsheet | ||||||
