ENTERPRISE PRODUCTS $62.60

up +1.02


21/5/2013 04:21 PM  |  NYSE : EPD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

EPD historical data

Date Open High Low Close Volume
5/21/2013 61.75 62.80 61.61 62.60 14063
5/20/2013 61.60 61.80 61.23 61.58 11768
5/17/2013 61.54 61.90 61.32 61.57 9963
5/16/2013 61.60 61.88 60.92 61.00 11849
5/15/2013 61.50 61.87 61.30 61.59 10186
5/14/2013 61.56 61.56 60.94 61.39 8702
5/13/2013 61.59 61.59 61.14 61.51 8553
5/10/2013 61.26 61.65 61.13 61.65 12136
5/9/2013 61.37 61.66 61.20 61.39 10387
5/8/2013 60.62 61.44 60.55 61.44 14176
5/7/2013 61.02 61.17 60.51 60.70 10014
5/6/2013 60.80 60.99 60.43 60.64 8164
5/3/2013 60.96 60.96 60.51 60.82 19339
5/2/2013 59.65 60.70 59.65 60.46 10360
5/1/2013 60.66 60.78 59.65 59.74 13845
4/30/2013 61.06 61.19 60.06 60.65 10024
4/29/2013 60.86 61.21 60.42 61.05 9011
4/26/2013 60.58 61.70 59.94 60.79 10825
4/25/2013 62.02 62.47 61.27 61.49 10921
4/24/2013 61.45 62.00 61.40 61.62 10497
4/23/2013 61.45 61.79 61.34 61.37 8064
4/22/2013 61.05 61.40 60.80 61.16 9304
4/19/2013 60.67 61.36 60.55 60.77 8829
4/18/2013 60.56 60.71 60.10 60.42 9297
4/17/2013 60.36 60.60 59.91 60.26 7836
4/16/2013 59.86 60.72 59.86 60.50 11390
4/15/2013 60.20 60.47 59.36 59.38 13644
4/12/2013 60.37 60.81 60.19 60.58 7963
4/11/2013 60.61 60.88 60.45 60.70 7894
4/10/2013 60.81 60.98 60.31 60.61 9404
4/9/2013 60.99 61.25 60.50 60.78 12784
4/8/2013 59.29 60.92 59.29 60.78 11975
4/5/2013 59.05 59.81 58.60 59.26 10588
4/4/2013 59.54 59.92 59.37 59.52 9484
4/3/2013 61.21 61.35 59.43 59.63 16813
4/2/2013 60.74 61.25 60.63 61.25 11333
4/1/2013 60.10 60.90 59.84 60.69 12470
3/28/2013 59.50 60.34 59.33 60.29 12053
3/27/2013 59.41 59.83 59.06 59.40 11100
3/26/2013 59.67 59.74 59.42 59.66 10190
3/25/2013 59.04 59.89 59.03 59.32 14794
3/22/2013 58.10 59.17 58.00 58.84 10768
3/21/2013 57.09 58.44 57.09 58.05 13604
3/20/2013 56.56 57.55 56.50 57.17 13582
3/19/2013 56.39 56.65 56.15 56.41 10758
3/18/2013 56.11 56.68 56.11 56.44 10790
3/15/2013 57.20 57.25 56.40 56.40 15586
3/14/2013 56.84 57.18 56.75 57.08 11581
3/13/2013 56.88 57.24 56.60 56.84 8478
3/12/2013 57.65 57.69 56.76 56.96 14177
3/11/2013 57.75 57.89 57.13 57.54 8850
3/8/2013 57.45 57.75 57.24 57.75 9978
3/7/2013 56.78 57.27 56.42 57.23 9001
3/6/2013 57.18 57.30 55.31 56.88 27332
3/5/2013 57.59 57.72 57.22 57.35 12765
3/4/2013 56.75 57.48 56.52 57.30 11072
3/1/2013 56.52 57.00 56.37 56.81 6887
2/28/2013 56.33 56.92 56.13 56.67 9918
2/27/2013 56.00 56.54 55.93 56.40 7327
2/26/2013 55.78 56.02 55.36 55.95 13037
2/25/2013 56.08 56.59 55.50 55.50 13355
2/22/2013 55.91 56.10 55.50 55.85 10457
2/21/2013 56.29 56.29 55.29 55.91 15608
2/20/2013 57.10 57.50 56.71 56.75 10626
2/19/2013 56.49 57.16 56.49 57.11 10591
2/15/2013 57.34 57.60 56.36 56.48 12815
2/14/2013 56.64 57.69 56.55 57.24 20089
2/13/2013 56.00 56.66 55.70 56.59 12668
2/12/2013 55.75 56.12 55.61 56.02 14386
2/11/2013 55.51 55.89 55.45 55.66 16570
2/8/2013 55.38 55.50 55.25 55.50 14426
2/7/2013 55.01 55.25 54.80 55.10 14701
2/6/2013 54.98 55.22 54.82 55.13 18893
2/5/2013 54.38 55.11 54.30 55.02 93245
2/4/2013 55.90 56.47 55.57 55.99 11950
2/1/2013 56.51 56.59 55.57 56.41 11986
1/31/2013 56.36 56.67 55.82 56.67 12811
1/30/2013 56.35 56.63 55.65 55.94 11432
1/29/2013 56.06 56.45 55.21 56.35 13904
1/28/2013 56.00 56.83 55.82 56.49 12717
1/25/2013 55.06 55.72 54.41 55.64 14854
1/24/2013 55.62 55.83 54.55 54.73 17352
1/23/2013 55.81 55.89 55.18 55.55 11054
1/22/2013 54.93 55.70 54.90 55.54 11557
1/18/2013 54.71 55.00 54.50 54.90 9107
1/17/2013 54.54 54.68 54.16 54.47 11042
1/16/2013 54.42 54.55 54.01 54.20 7614
1/15/2013 54.44 54.65 53.67 54.35 15904
1/14/2013 54.22 54.65 54.16 54.42 13028
1/11/2013 53.84 54.10 53.43 54.02 12176
1/10/2013 53.38 53.90 53.36 53.59 14658
1/9/2013 52.80 53.23 52.51 53.13 12166
1/8/2013 53.17 53.22 52.38 52.71 12160
1/7/2013 52.80 53.17 52.75 52.98 12355
1/4/2013 52.66 52.99 52.43 52.72 11163
1/3/2013 51.97 52.74 51.80 52.40 12846
1/2/2013 51.05 51.99 51.01 51.85 18459
12/31/2012 49.00 50.17 49.00 50.08 18505
12/28/2012 48.99 49.76 48.96 49.25 14457
12/27/2012 49.28 49.68 48.79 49.27 14313
Marketplace
Trading Center