Enterprise Products Partners L.P. Historical Stock Prices

EPD 
$40.25
*  
0.31
0.78%
Get EPD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading EPD now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EPD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.04  40.295  39.94  40.25 1,819,736
08/26/2014 39.94 40.16 39.9 39.94 1,835,479
08/25/2014 39.73 39.96 39.36 39.88 2,082,049
08/22/2014 39.69 39.8 38.72 39.38 2,350,606
08/21/2014 39.475 39.6 39.15 39.325 2,026,518
08/20/2014 38.75 39.565 38.72 39.385 3,002,630
08/19/2014 38.5 39.055 38.4275 38.89 2,551,174
08/18/2014 38.475 38.575 38.3 38.42 2,292,852
08/15/2014 38.32 38.535 38.0625 38.5 2,381,838
08/14/2014 37.895 38.5 37.895 38.35 2,726,788
08/13/2014 37.48 38.14 37.25 37.895 2,932,748
08/12/2014 38.3 38.37 37.17 37.33 2,599,200
08/11/2014 38.15 38.62 37.66 37.855 2,641,436
08/08/2014 37.075 37.715 36.875 37.64 3,885,942
08/07/2014 37.255 37.65 36.83 37.025 1,604,440
08/06/2014 36.61 37.48 36.6001 37.08 1,750,760
08/05/2014 37.475 37.4958 36.545 36.77 2,198,320
08/04/2014 36.75 37.745 36.5 37.585 2,568,322
08/01/2014 37.035 37.42 35.55 36.65 5,394,566
07/31/2014 38 38.1 37.262 37.3 4,168,962
07/30/2014 39.12 39.2349 38.21 38.415 2,477,108
07/29/2014 39.3 39.385 38.935 39.12 1,806,458
07/28/2014 39.485 39.672 39.325 39.645 1,786,924
07/25/2014 39.51 39.61 39.305 39.445 1,274,386
07/24/2014 39.28 39.85 39.145 39.5 1,808,956
07/23/2014 39.255 39.775 39.21 39.28 1,513,336
07/22/2014 38.85 39.26 38.83 39.2 1,490,688
07/21/2014 38.925 38.96 38.55 38.79 1,499,528
07/18/2014 38.735 39.119 38.6985 38.91 1,131,952
07/17/2014 38.975 39.26 38.6501 38.82 1,784,896
07/16/2014 38.82 38.91 38.645 38.905 1,793,572
07/15/2014 38.81 38.9 38.635 38.69 1,154,844
07/14/2014 38.88 38.995 38.58 38.78 1,296,690
07/11/2014 38.64 38.819 38.455 38.815 999,874
07/10/2014 38.52 38.77 38.4 38.715 1,569,324
07/09/2014 38.17 38.98 38.101 38.855 2,544,436
07/08/2014 38.33 38.41 38.0524 38.225 1,496,106
07/07/2014 38.745 38.96 38.125 38.335 2,229,028
07/03/2014 39.26 39.36 38.68 38.835 1,225,508
07/02/2014 39.35 39.65 39.16 39.265 2,222,554
07/01/2014 39.245 39.45 39.075 39.395 2,096,750
06/30/2014 39 39.26 38.8079 39.145 1,468,176
06/27/2014 39.005 39.0787 38.635 38.95 2,036,176
06/26/2014 38.625 38.865 38.515 38.75 2,018,960
06/25/2014 38.34 38.675 38.175 38.57 2,957,422
06/24/2014 37.96 38.53 37.92 38.055 1,967,904
06/23/2014 37.66 38.24 37.515 38.14 2,220,212
06/20/2014 37.445 37.705 37.32 37.705 4,505,636
06/19/2014 36.975 37.54 36.925 37.51 2,184,158
06/18/2014 37.39 37.39 36.69 36.97 3,429,686
06/17/2014 37.425 37.725 37.255 37.4 2,122,438
06/16/2014 37.525 37.585 37.26 37.455 1,670,544
06/13/2014 36.775 37.37 36.6 37.35 1,647,172
06/12/2014 37.21 37.2814 36.935 37.065 1,227,226
06/11/2014 37.52 37.575 37.1385 37.22 1,402,380
06/10/2014 37.375 37.645 37.25 37.55 1,727,788
06/09/2014 37.56 37.82 37.36 37.475 2,440,920
06/06/2014 37.825 37.895 37.525 37.615 1,852,564
06/05/2014 37.755 37.92 37.575 37.71 1,007,580
06/04/2014 37.8 37.97 37.695 37.73 1,065,606
06/03/2014 37.88 38.25 37.7 37.75 1,734,446
06/02/2014 37.415 37.965 37.395 37.88 1,823,814
05/30/2014 36.905 37.55 36.675 37.41 2,477,960
05/29/2014 37.02 37.195 36.8 36.94 1,114,452
05/28/2014 37.195 37.195 36.815 37.015 1,277,474
05/27/2014 37.06 37.17 36.885 37.11 2,618,294
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?