| ENCORE ENERGY PARTNERS LP Add to My Watchlist | (NYSE: ENP) |
| ENCORE ENERGY | 19.49 | +0.19 (+0.98%) | 139,053 |
| Historical Data for ENP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.72 | 19.72 | 19.30 | 139,053 | 19.49 | +0.19 +0.98% |
| 02/08/10 | 19.08 | 19.80 | 18.80 | 387,423 | 19.30 | +0.22 +1.15% |
| 02/05/10 | 19.38 | 19.49 | 18.20 | 512,065 | 19.08 | -0.40 -2.05% |
| 02/04/10 | 20.07 | 20.11 | 19.46 | 343,999 | 19.48 | -1.41 -6.75% |
| 02/03/10 | 21.35 | 21.68 | 20.89 | 410,001 | 20.89 | -0.52 -2.43% |
| 02/02/10 | 21.00 | 21.47 | 20.82 | 228,496 | 21.41 | +0.54 +2.59% |
| 02/01/10 | 20.28 | 20.89 | 20.28 | 239,817 | 20.87 | +0.65 +3.21% |
| 01/29/10 | 20.37 | 20.80 | 20.07 | 205,207 | 20.22 | -0.28 -1.37% |
| 01/28/10 | 20.45 | 20.56 | 20.15 | 109,977 | 20.50 | +0.32 +1.59% |
| 01/27/10 | 20.87 | 20.90 | 20.05 | 233,864 | 20.18 | -0.52 -2.51% |
| 01/26/10 | 20.55 | 21.00 | 20.45 | 216,593 | 20.70 | +0.46 +2.27% |
| 01/25/10 | 20.14 | 20.56 | 20.10 | 161,874 | 20.24 | +0.04 +0.20% |
| 01/22/10 | 20.71 | 20.72 | 20.10 | 147,676 | 20.20 | -0.37 -1.80% |
| 01/21/10 | 21.04 | 21.04 | 20.25 | 163,659 | 20.57 | -0.31 -1.48% |
| 01/20/10 | 20.95 | 20.96 | 20.54 | 116,393 | 20.88 | -0.11 -0.52% |
| 01/19/10 | 20.41 | 20.99 | 20.41 | 178,963 | 20.99 | +0.65 +3.20% |
| 01/18/10 | 20.34 | 20.34 | 20.34 | 0 | 20.34 | 0.00 0.00% |
| 01/15/10 | 20.74 | 20.99 | 20.00 | 195,290 | 20.34 | -0.26 -1.26% |
| 01/14/10 | 20.66 | 21.09 | 20.52 | 189,977 | 20.60 | +0.26 +1.28% |
| 01/13/10 | 20.78 | 20.98 | 20.21 | 170,508 | 20.34 | -0.44 -2.12% |
| 01/12/10 | 21.06 | 21.06 | 20.69 | 130,453 | 20.78 | -0.15 -0.72% |
| 01/11/10 | 20.91 | 21.09 | 20.60 | 167,315 | 20.93 | +0.17 +0.82% |
| 01/08/10 | 20.00 | 20.85 | 19.85 | 325,305 | 20.76 | +0.76 +3.80% |
| 01/07/10 | 20.60 | 20.60 | 19.65 | 589,333 | 20.00 | -0.65 -3.15% |
| 01/06/10 | 21.80 | 21.80 | 20.65 | 533,063 | 20.65 | -1.07 -4.93% |
| 01/05/10 | 20.88 | 21.72 | 20.68 | 280,784 | 21.72 | +1.01 +4.88% |
| 01/04/10 | 20.12 | 20.76 | 20.04 | 177,518 | 20.71 | +0.89 +4.49% |
| 01/01/10 | 19.82 | 19.82 | 19.82 | 0 | 19.82 | 0.00 0.00% |
| 12/31/09 | 20.27 | 20.27 | 19.80 | 248,669 | 19.82 | -0.53 -2.60% |
| 12/30/09 | 20.35 | 20.44 | 20.05 | 109,665 | 20.35 | 0.00 0.00% |
| 12/29/09 | 20.57 | 20.70 | 20.33 | 108,553 | 20.35 | -0.20 -0.97% |
| 12/28/09 | 20.95 | 20.95 | 20.20 | 188,477 | 20.55 | -0.20 -0.96% |
| 12/25/09 | 20.63 | 20.97 | 20.30 | 255,397 | 20.75 | 0.00 0.00% |
| 12/24/09 | 20.63 | 20.97 | 20.30 | 255,397 | 20.75 | +0.26 +1.27% |
| 12/23/09 | 20.02 | 20.70 | 19.92 | 109,624 | 20.49 | +0.65 +3.28% |
| 12/22/09 | 19.73 | 20.16 | 19.61 | 136,872 | 19.84 | +0.14 +0.71% |
| 12/21/09 | 19.39 | 19.79 | 19.32 | 145,940 | 19.70 | +0.78 +4.12% |
| 12/18/09 | 19.96 | 20.25 | 18.92 | 376,568 | 18.92 | -0.77 -3.91% |
| 12/17/09 | 19.50 | 19.79 | 19.39 | 133,612 | 19.69 | +0.13 +0.66% |
| 12/16/09 | 19.47 | 19.63 | 19.31 | 225,795 | 19.56 | +0.23 +1.19% |
| 12/15/09 | 19.30 | 19.90 | 19.25 | 225,163 | 19.33 | +0.12 +0.62% |
| 12/14/09 | 19.25 | 19.43 | 19.15 | 188,006 | 19.21 | +0.33 +1.75% |
| 12/11/09 | 18.60 | 18.90 | 18.50 | 100,095 | 18.88 | +0.40 +2.16% |
| 12/10/09 | 18.38 | 18.54 | 18.30 | 70,921 | 18.48 | +0.15 +0.82% |
| 12/09/09 | 18.07 | 18.38 | 18.07 | 89,901 | 18.33 | +0.23 +1.27% |
| 12/08/09 | 18.21 | 18.34 | 18.08 | 73,842 | 18.10 | -0.22 -1.20% |
| 12/07/09 | 18.23 | 18.37 | 18.23 | 76,302 | 18.32 | +0.22 +1.22% |
| 12/04/09 | 18.43 | 18.57 | 17.88 | 95,120 | 18.10 | -0.19 -1.04% |
| 12/03/09 | 18.04 | 18.46 | 18.04 | 132,494 | 18.29 | +0.30 +1.67% |
| 12/02/09 | 18.01 | 18.07 | 17.75 | 78,374 | 17.99 | +0.21 +1.18% |
| \/ Download Data To Spreadsheet | ||||||
