Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ENCORE ENERGY PARTNERS LP Historical Prices

  • Historical Data: ENP

    Return as of November 23 2009

    1 Month -6.13%
    6 Month 10.83%
    YTD 35.59%
    1 Year 101.14%
    3 Year —
    5 Year —

  • ENCORE ENERGY PARTNERS LP ( ENP ) prices from 10/26/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 184,042 18.97 18.08 18.85 18.13
    10/27/09 122,537 18.449 18.04 18.15 18.35
    10/28/09 348,049 18.44 17.34 18.35 17.56
    10/29/09 351,281 18.78 17.68 17.68 18.33
    10/30/09 288,043 18.30 17.60 18.13 18.00
    11/02/09 402,354 18.61 17.65 18.51 17.98
    11/03/09 234,207 18.14 17.60 17.90 18.00
    11/04/09 409,852 18.49 18.03 18.23 18.20
    11/05/09 272,923 18.06 16.96 18.06 17.81
    11/06/09 169,429 17.79 17.30 17.58 17.41
    11/09/09 147,087 17.87 17.50 17.81 17.77
    11/10/09 120,041 17.78 17.54 17.73 17.62
    11/11/09 97,509 17.7899 17.53 17.71 17.60
    11/12/09 111,052 17.5915 17.32 17.48 17.35
    11/13/09 235,053 17.44 17.014 17.26 17.27
    11/16/09 99,013 17.68 17.35 17.4999 17.47
    11/17/09 76,922 17.80 17.43 17.59 17.78
    11/18/09 85,656 17.7502 17.43 17.74 17.66
    11/19/09 72,789 17.65 17.32 17.49 17.49
    11/20/09 76,979 17.5899 17.38 17.51 17.50
    11/23/09 86,352 17.98 17.504 17.98 17.60

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ENP

    Valuation

    Calculate the value of or shares of ENP , since