$33.34 +0.63 (%) Enterprise Products Partners LP - NYSE

Feb. 27, 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
2/27/201532.7233.4032.7133.343,282,685
2/26/201533.6433.7532.5532.714,420,612
2/25/201533.6334.0733.6333.752,548,286
2/24/201533.5533.9333.5233.652,621,723
2/23/201533.8134.0033.4733.553,410,162
2/20/201533.7734.3833.5934.003,318,336
2/19/201533.5334.1933.4033.794,522,338
2/18/201534.2534.3233.9734.042,286,262
2/17/201534.4134.6833.8134.392,398,000
2/13/201534.5034.7334.1934.443,295,939
2/12/201534.5034.5034.0734.251,760,988
2/11/201534.1734.4934.0234.072,134,198
2/10/201534.6534.7633.8334.582,380,022
2/9/201535.3035.3934.5234.622,838,910
2/6/201536.0036.0034.7435.292,681,251
2/5/201535.0935.7134.6335.683,063,438
2/4/201534.9635.4034.2434.762,506,084
2/3/201535.0035.6634.8535.332,852,924
2/2/201534.7134.8433.8534.794,622,379
1/30/201534.1634.9533.5934.443,248,960
1/29/201533.1434.5232.9634.363,767,987
1/28/201534.6434.6433.2433.332,777,278
1/27/201534.6635.1134.3934.862,750,228
1/26/201535.3935.5334.6034.923,151,358
1/23/201535.2235.9234.9135.263,280,732
1/22/201535.9436.2035.0335.223,750,627
1/21/201534.3135.8534.1335.703,127,875
1/20/201534.3634.5533.6534.232,922,480
1/16/201532.8434.4032.8134.383,027,553
1/15/201532.8133.5732.2732.893,094,140
1/14/201531.5032.4631.0332.454,654,786
1/13/201532.5232.8231.8431.853,964,530
1/12/201534.0034.2232.5232.693,355,661
1/9/201534.4434.6733.6634.322,225,079
1/8/201534.2934.6834.0434.443,324,693
1/7/201533.5834.0733.0334.023,586,653
1/6/201534.4434.7632.3733.595,633,500
1/5/201536.4636.4734.2834.405,027,026
1/2/201536.1336.9836.0036.832,597,714
12/31/201436.4637.1936.0136.122,820,173
12/30/201436.1836.9235.9536.622,712,429
12/29/201435.5536.3935.4636.341,838,910
12/26/201435.5235.9735.1435.551,462,724
12/24/201435.5935.7634.8735.45814,932
12/23/201435.4135.6134.4835.203,065,755
12/22/201434.0034.8933.4534.624,405,036
12/19/201434.5334.5533.8834.1310,122,632
12/18/201435.9936.0634.0434.557,318,025
12/17/201433.7335.2233.4334.915,681,424
12/16/201431.6734.3530.7133.545,926,337
12/15/201433.0233.5031.7232.364,626,443
12/12/201433.5033.9532.8833.184,310,855
12/11/201434.5035.2433.8433.933,560,257
12/10/201435.3935.3934.0734.504,659,254
12/9/201435.0235.7534.5435.604,883,237
12/8/201436.8637.0035.0435.354,323,923
12/5/201438.0938.1737.1537.272,954,006
12/4/201438.1938.7537.8438.142,169,785
12/3/201437.1138.3737.1138.173,322,079
12/2/201436.0237.5036.0137.114,327,012
12/1/201436.2036.8135.0636.317,288,443
11/28/201438.2338.5537.2637.342,239,308
11/26/201438.8639.3638.5539.343,133,160
11/25/201439.3039.5038.7738.872,352,549
11/24/201439.5039.6638.8439.192,257,212
11/21/201439.4940.1239.3939.5411,011,049
11/20/201438.3839.2138.3339.103,161,218
11/19/201437.5138.6437.5138.573,141,607
11/18/201437.4037.9337.0737.602,915,064
11/17/201437.0037.5537.0037.401,978,909
11/14/201437.5437.7237.0737.232,101,421
11/13/201437.8038.2437.0737.272,672,470
11/12/201437.4437.8637.2437.802,430,847
11/11/201437.7737.8537.0737.732,046,654
11/10/201437.7638.1037.3737.732,450,717
11/7/201437.1137.6736.8837.622,651,985
11/6/201436.6236.9536.2636.571,986,990
11/5/201436.4436.9436.2536.712,323,277
11/4/201436.6537.2636.4236.442,821,940
11/3/201436.9037.6536.5537.095,356,047
10/31/201438.2338.2336.3936.905,292,094
10/30/201437.9738.5037.1137.172,483,553
10/29/201438.3438.4837.3838.083,597,928
10/28/201438.4238.9938.3338.602,773,848
10/27/201438.2138.7537.7038.422,350,744
10/24/201438.2538.9537.9438.504,272,174
10/23/201438.2838.6637.8938.232,001,387
10/22/201438.5039.0038.0138.022,383,871
10/21/201438.2939.0538.2238.402,160,111
10/20/201437.6738.4437.2338.073,644,959
10/17/201438.5038.9037.1537.474,554,286
10/16/201435.8438.1535.5738.015,757,208
10/15/201433.2936.5932.9736.306,974,403
10/14/201433.8435.4931.6534.519,665,755
10/13/201436.0136.4633.7734.055,206,610
10/10/201436.5137.0332.2236.297,950,240
10/9/201438.0038.2435.5236.825,240,508
10/8/201438.7938.8337.6138.234,723,747
10/7/201439.0639.4738.8338.831,338,711
10/6/201439.2439.4038.8339.092,345,903
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center