$28.33 -0.59 (%) Enterprise Products Partners LP - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPD historical data

Date Open High Low Close Volume
7/31/201528.7228.8628.1628.333,897,913
7/30/201529.2129.2328.3628.924,383,681
7/29/201528.5729.4628.4729.425,032,967
7/28/201528.2929.2428.0729.054,678,504
7/27/201527.1428.2426.9128.184,252,829
7/24/201527.4327.6027.0827.395,964,264
7/23/201527.4327.9827.2227.416,801,994
7/22/201527.9728.0527.0327.555,256,023
7/21/201528.4428.8127.8328.105,244,837
7/20/201529.0829.1527.9028.455,718,394
7/17/201529.6929.7228.9529.154,860,217
7/16/201530.4030.5729.4129.723,500,098
7/15/201530.9231.0930.1030.273,779,018
7/14/201530.3531.1730.3030.983,315,994
7/13/201530.8630.9530.1330.353,065,358
7/10/201530.1930.6230.0830.531,680,412
7/9/201530.3130.5629.9830.022,139,791
7/8/201530.3230.6029.9430.002,621,418
7/7/201529.4030.6429.1830.563,727,925
7/6/201529.4329.6829.1929.422,279,339
7/2/201528.8930.0628.8929.743,890,579
7/1/201529.9629.9928.8329.094,277,130
6/30/201530.1730.2529.5329.894,544,371
6/29/201529.8530.2729.7530.004,317,704
6/26/201530.2430.3729.6930.183,138,554
6/25/201530.7930.9830.1730.193,088,725
6/24/201530.9731.1430.6530.833,509,807
6/23/201530.9331.0130.6530.963,905,027
6/22/201531.0531.2930.9431.063,600,526
6/19/201531.5631.6330.8030.844,140,162
6/18/201531.7431.9931.6531.772,532,398
6/17/201532.0332.1731.6031.741,873,301
6/16/201532.0732.2131.8631.992,052,433
6/15/201531.2432.2531.1732.013,983,998
6/12/201531.1031.4131.0231.412,273,206
6/11/201531.4831.5731.2531.351,802,884
6/10/201531.4431.5531.2131.422,257,997
6/9/201531.2731.4431.1831.221,532,270
6/8/201531.5431.6331.1231.222,651,157
6/5/201531.1531.7230.9531.552,865,661
6/4/201531.5631.6031.1031.252,388,752
6/3/201532.1132.1931.6031.642,050,800
6/2/201532.3032.3631.9732.161,849,466
6/1/201532.5832.6031.9932.142,844,719
5/29/201532.6632.7632.4232.421,665,762
5/28/201533.0333.0732.6432.701,469,669
5/27/201533.1233.3833.0633.131,377,608
5/26/201533.5533.7633.0533.131,702,566
5/22/201533.5833.8933.5833.721,416,832
5/21/201533.6833.8733.5733.731,184,519
5/20/201533.8933.9433.6033.721,860,301
5/19/201534.0434.1533.7033.881,816,931
5/18/201533.7534.1533.5534.042,051,082
5/15/201533.8634.0633.4533.722,974,161
5/14/201533.7034.2433.6534.082,993,920
5/13/201534.2934.5633.4033.574,408,040
5/12/201533.0634.1333.0134.004,790,178
5/11/201533.3033.4332.9033.062,734,733
5/8/201533.0233.6332.9133.372,216,439
5/7/201533.8133.8132.9032.972,515,212
5/6/201534.1934.2533.3633.552,565,919
5/5/201534.0434.4633.8534.112,437,768
5/4/201534.2234.4033.9233.951,949,297
5/1/201534.0934.7334.0134.223,963,733
4/30/201533.5534.4933.5034.253,799,051
4/29/201533.1033.6732.8233.563,941,861
4/28/201533.3833.5632.9833.045,288,879
4/27/201533.9334.0033.4633.742,577,797
4/24/201533.4933.9733.3733.844,370,006
4/23/201533.3833.6933.3133.542,400,648
4/22/201533.7133.7933.2533.352,389,884
4/21/201533.8534.1433.5333.641,861,738
4/20/201533.9134.2833.6033.842,388,424
4/17/201534.2434.3133.7633.862,195,802
4/16/201534.0034.3833.8334.302,734,045
4/15/201533.9534.1533.5734.032,584,446
4/14/201533.4933.9933.4833.722,038,990
4/13/201534.0034.0033.4333.502,036,857
4/10/201533.5033.9833.4233.762,367,178
4/9/201533.4033.5233.2633.462,915,301
4/8/201533.3933.5032.9333.393,386,410
4/7/201532.4133.4432.4133.343,174,704
4/6/201532.6732.8332.4332.772,477,275
4/2/201532.6133.0232.4332.662,832,827
4/1/201532.9633.2032.6332.632,717,613
3/31/201532.9133.4532.7032.932,760,893
3/30/201532.4033.0232.4032.912,092,584
3/27/201532.6132.8132.3132.404,435,567
3/26/201532.6832.9032.2932.594,156,745
3/25/201532.3032.7532.2132.502,857,277
3/24/201532.9933.0632.2232.252,741,060
3/23/201532.3633.0932.2532.983,188,728
3/20/201532.0632.5132.0032.174,718,594
3/19/201532.0932.1531.6231.902,557,841
3/18/201531.1932.4931.1632.223,843,188
3/17/201531.0431.8031.0431.403,010,628
3/16/201531.0431.3630.7131.312,791,400
3/13/201531.2831.3530.7831.166,838,452
3/12/201531.5031.7731.3531.432,252,828
3/11/201532.0232.1631.2631.382,959,644
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!