Enterprise Products Partners LP $72.95

down -0.11


17/4/2014 06:40 PM  |  NYSE : EPD  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPD historical data

Date Open High Low Close Volume
4/17/201472.6773.2472.1872.95722,340
4/16/201472.5973.6272.4673.06794,221
4/15/201472.1472.6271.7072.46823,481
4/14/201472.5073.4472.1672.181,123,250
4/11/201471.5472.5571.4772.171,231,800
4/10/201472.1072.8071.2271.62832,081
4/9/201471.2372.3571.2172.231,148,140
4/8/201469.8771.2569.8771.051,002,740
4/7/201470.6671.1269.7969.991,083,360
4/4/201471.1571.6870.5070.711,094,620
4/3/201470.6271.1070.2370.67866,392
4/2/201470.5071.3470.2870.491,554,930
4/1/201469.0470.8269.0370.761,461,300
3/31/201469.1469.4768.8469.36814,233
3/28/201468.9069.4268.6569.04842,332
3/27/201468.5069.0068.3668.89947,569
3/26/201468.5568.8868.3368.55865,439
3/25/201468.1568.8168.1068.52863,667
3/24/201469.0469.1367.5568.001,050,090
3/21/201469.1369.3268.4468.862,315,440
3/20/201468.4069.2268.1169.151,098,020
3/19/201470.1870.9968.6668.811,606,450
3/18/201468.3969.2868.2568.801,017,170
3/17/201467.9568.6567.5968.641,244,060
3/14/201467.3267.9866.7967.811,014,730
3/13/201466.9367.4366.5866.85699,158
3/12/201467.2567.3466.6867.06800,566
3/11/201466.9867.5466.1967.29978,245
3/10/201466.8567.5066.7267.19711,382
3/7/201467.2367.8166.9067.22818,842
3/6/201467.7168.0266.8767.231,029,660
3/5/201467.3068.1667.0567.741,043,130
3/4/201467.9067.9867.1567.54947,414
3/3/201466.9967.4866.6367.42725,474
2/28/201467.4867.6166.7367.111,018,900
2/27/201467.1368.1066.6267.501,170,120
2/26/201465.8767.3465.5567.131,370,830
2/25/201465.5066.2365.4165.871,197,240
2/24/201465.3365.9664.8365.611,315,700
2/21/201465.7566.2765.0665.371,357,590
2/20/201466.0066.7065.5265.751,088,830
2/19/201466.2666.9266.0066.08888,110
2/18/201466.5067.3166.4066.50874,558
2/14/201467.1667.3266.3666.84993,078
2/13/201466.7067.7966.5767.031,068,660
2/12/201467.1367.4066.6466.80861,735
2/11/201466.3367.4165.9966.901,314,490
2/10/201465.6966.6664.8066.081,150,920
2/7/201465.4066.2565.3465.721,032,210
2/6/201464.8965.2264.5664.88875,812
2/5/201464.6865.2164.4464.64824,946
2/4/201465.3765.6864.6665.111,019,960
2/3/201466.3766.8864.7265.391,183,460
1/31/201464.7166.6064.5266.381,413,880
1/30/201464.5065.7064.3265.091,120,030
1/29/201463.5064.4863.0264.16931,650
1/28/201464.2665.0164.0364.471,515,460
1/27/201464.7365.1063.3364.261,165,960
1/24/201465.1065.2064.3864.731,158,450
1/23/201465.6166.3665.2765.301,085,340
1/22/201465.2265.7465.1265.72715,723
1/21/201464.8565.4164.5065.16795,664
1/17/201464.6164.7363.8463.99856,333
1/16/201464.2564.6263.8964.44767,461
1/15/201464.4964.6564.2064.44834,052
1/14/201464.0064.8063.5164.30998,004
1/13/201464.0564.4263.5763.82873,109
1/10/201464.0464.4563.6663.95586,293
1/9/201463.6764.1463.4964.01814,726
1/8/201464.7564.8963.3063.671,506,560
1/7/201464.6364.9464.3164.75847,830
1/6/201465.0365.2064.4564.51762,370
1/3/201465.3565.7264.7565.03659,105
1/2/201466.2066.2064.9165.241,126,870
12/31/201365.9666.9265.9666.301,007,360
12/30/201365.4866.2465.3265.951,435,880
12/27/201364.2065.3464.0665.19912,865
12/26/201364.0164.7063.8264.21775,922
12/24/201363.5764.3263.5663.75697,891
12/23/201362.6563.7862.5163.571,157,370
12/20/201362.7863.3062.1562.682,619,080
12/19/201361.8062.8661.5062.781,089,260
12/18/201361.6362.1561.1562.15854,950
12/17/201361.4261.9561.1561.71920,340
12/16/201361.6662.1761.4561.53943,187
12/13/201361.1861.9961.0361.60779,014
12/12/201361.2461.5960.7761.20773,310
12/11/201361.7861.9961.1561.261,033,440
12/10/201362.2562.9061.8661.95810,588
12/9/201362.2962.7161.8362.25793,835
12/6/201361.5062.3061.4062.13774,142
12/5/201361.9562.1261.2961.47992,039
12/4/201362.3562.9061.8562.051,049,690
12/3/201362.3262.9262.3262.75829,312
12/2/201362.9063.0062.3762.64839,119
11/29/201363.0263.4162.8062.97213,681
11/27/201363.0063.4562.6662.94578,448
11/26/201362.9163.1162.5662.87915,540
11/25/201362.4863.5462.4162.941,169,870
11/22/201362.2862.8062.0162.51988,038
Trading Center