Enterprise Products Partners LP $39.38

down -39.27


22/8/2014 04:05 PM  |  NYSE : EPD  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPD historical data

Date Open High Low Close Volume
8/22/201439.6939.8038.7239.382,351,258
8/21/201478.9579.2078.3078.651,013,259
8/20/201477.5079.1377.4478.771,525,315
8/19/201477.0078.1176.8677.781,275,587
8/18/201476.9577.1576.6076.841,146,426
8/15/201476.6477.0776.1377.001,190,919
8/14/201475.7977.0075.7976.702,293,434
8/13/201474.9676.2874.5075.791,470,021
8/12/201476.6076.7474.3474.661,299,620
8/11/201476.3077.2475.3275.711,326,858
8/8/201474.1575.4373.7575.281,942,971
8/7/201474.5175.3073.6674.05802,220
8/6/201473.2274.9673.2074.16875,380
8/5/201474.9574.9973.0973.541,100,148
8/4/201473.5075.4973.0075.171,284,211
8/1/201474.0774.8471.1073.302,697,433
7/31/201476.0076.2074.5274.602,084,967
7/30/201478.2478.4776.4276.831,238,604
7/29/201478.6078.7777.8778.24903,229
7/28/201478.9779.3478.6579.29895,055
7/25/201479.0279.2278.6178.89637,273
7/24/201478.5679.7078.2979.00906,270
7/23/201478.5179.5578.4278.56756,668
7/22/201477.7078.5277.6678.40745,344
7/21/201477.8577.9277.1077.58749,772
7/18/201477.4778.2477.4077.82566,056
7/17/201477.9578.5277.3077.64892,454
7/16/201477.6477.8277.2977.81896,786
7/15/201477.6277.8077.2777.38577,822
7/14/201477.7677.9977.1677.56648,345
7/11/201477.2877.6476.9177.63499,937
7/10/201477.0477.5476.8077.43784,662
7/9/201476.3477.9676.2077.711,272,901
7/8/201476.6676.8276.1176.45748,053
7/7/201477.4977.9276.2576.671,114,567
7/3/201478.5278.7277.3677.67612,754
7/2/201478.7079.3078.3278.531,111,277
7/1/201478.4978.9078.1578.791,048,375
6/30/201478.0078.5277.6278.29734,088
6/27/201478.0178.1677.2777.901,018,088
6/26/201477.2577.7377.0377.501,009,480
6/25/201476.6877.3576.3577.141,478,941
6/24/201475.9277.0675.8476.11985,351
6/23/201475.3276.4875.0376.281,111,244
6/20/201474.8975.4174.6475.412,252,818
6/19/201473.9575.0873.8575.021,092,079
6/18/201474.7874.7873.3873.941,714,843
6/17/201474.8575.4574.5174.801,061,219
6/16/201475.0575.1774.5274.91835,272
6/13/201473.5574.7473.2074.70823,586
6/12/201474.4274.5673.8774.13613,613
6/11/201475.0475.1574.2874.44702,190
6/10/201474.7575.2974.5075.10863,894
6/9/201475.1275.6474.7274.951,220,460
6/6/201475.6575.7975.0575.23926,298
6/5/201475.5175.8475.1575.42503,790
6/4/201475.6075.9475.3975.46532,803
6/3/201475.7676.5075.4075.50867,223
6/2/201474.8375.9374.7975.76911,923
5/30/201473.8175.1073.3574.821,238,980
5/29/201474.0474.3973.6073.88557,226
5/28/201474.3974.3973.6374.03638,737
5/27/201474.1274.3473.7774.221,309,147
5/23/201474.0474.5473.8874.12753,218
5/22/201473.1174.2873.1174.221,145,918
5/21/201473.1673.7473.0473.29672,072
5/20/201472.6573.3972.5573.27751,387
5/19/201473.1173.4272.7672.90639,774
5/16/201473.0073.5072.8873.23652,321
5/15/201473.0373.3972.4573.08688,153
5/14/201473.0173.4472.7073.38679,087
5/13/201473.0673.2772.7973.03757,653
5/12/201473.2473.3872.6673.21705,594
5/9/201473.0373.2772.6073.10719,780
5/8/201474.0674.4172.6773.401,124,278
5/7/201474.4474.6473.5374.411,258,466
5/6/201474.3174.9473.1773.871,039,442
5/5/201473.1674.8073.0674.551,405,457
5/2/201473.0173.5272.8273.43878,077
5/1/201473.0073.5972.6773.031,141,274
4/30/201473.1073.3272.8473.131,413,451
4/29/201472.0073.2672.0073.131,726,259
4/28/201471.1571.8870.4371.851,064,927
4/25/201472.2672.6370.9371.661,725,889
4/24/201473.6173.8672.1772.381,129,953
4/23/201474.0074.0573.1273.151,283,477
4/22/201473.8774.1473.4273.921,079,365
4/21/201473.0073.9472.7673.74960,461
4/17/201472.6773.2472.1872.95722,340
4/16/201472.5973.6272.4673.06794,221
4/15/201472.1472.6271.7072.46823,481
4/14/201472.5073.4472.1672.181,123,248
4/11/201471.5472.5571.4772.171,231,798
4/10/201472.1072.8071.2271.62832,081
4/9/201471.2372.3571.2172.231,148,145
4/8/201469.8771.2569.8771.051,002,736
4/7/201470.6671.1269.7969.991,083,363
4/4/201471.1571.6870.5070.711,094,624
4/3/201470.6271.1070.2370.67866,392
4/2/201470.5071.3470.2870.491,554,927
Trading Center