Enterprise Products Partners L.P. Historical Stock Prices

EPD 
$34.11
*  
0.16
0.47%
Get EPD Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading EPD now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EPD Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.01  34.46  33.85  34.11 2,437,530
05/05/2015 34.04 34.46 33.85 34.11 2,437,768
05/04/2015 34.22 34.4 33.92 33.95 1,949,297
05/01/2015 34.09 34.73 34.01 34.22 3,963,733
04/30/2015 33.55 34.49 33.5 34.25 3,799,051
04/29/2015 33.1 33.67 32.82 33.56 3,940,561
04/28/2015 33.38 33.56 32.98 33.04 5,288,579
04/27/2015 33.93 34 33.46 33.74 2,577,297
04/24/2015 33.49 33.97 33.37 33.84 4,370,006
04/23/2015 33.38 33.69 33.31 33.54 2,400,588
04/22/2015 33.71 33.79 33.25 33.35 2,389,784
04/21/2015 33.85 34.1422 33.53 33.64 1,861,738
04/20/2015 33.91 34.28 33.6028 33.84 2,388,424
04/17/2015 34.24 34.31 33.76 33.86 2,194,402
04/16/2015 34 34.38 33.83 34.3 2,734,045
04/15/2015 33.95 34.15 33.5728 34.03 2,584,246
04/14/2015 33.49 33.987 33.48 33.72 2,038,590
04/13/2015 34 34 33.43 33.5 2,036,702
04/10/2015 33.5 33.98 33.42 33.76 2,366,849
04/09/2015 33.4 33.52 33.26 33.46 2,915,201
04/08/2015 33.39 33.5 32.93 33.39 3,386,410
04/07/2015 32.41 33.44 32.41 33.34 3,174,704
04/06/2015 32.67 32.83 32.43 32.77 2,477,275
04/02/2015 32.61 33.02 32.43 32.66 2,832,827
04/01/2015 32.96 33.2 32.63 32.63 2,717,613
03/31/2015 32.91 33.45 32.7 32.93 2,760,893
03/30/2015 32.4 33.02 32.4 32.91 2,092,584
03/27/2015 32.61 32.81 32.31 32.4 4,435,567
03/26/2015 32.68 32.8997 32.29 32.59 4,156,745
03/25/2015 32.3 32.75 32.21 32.5 2,857,275
03/24/2015 32.99 33.059 32.215 32.25 2,740,960
03/23/2015 32.36 33.09 32.25 32.98 3,188,688
03/20/2015 32.06 32.51 32 32.17 4,718,194
03/19/2015 32.09 32.15 31.62 31.9 2,557,841
03/18/2015 31.19 32.49 31.16 32.22 3,843,188
03/17/2015 31.04 31.8 31.04 31.4 3,009,528
03/16/2015 31.04 31.36 30.7137 31.31 2,791,400
03/13/2015 31.28 31.35 30.78 31.16 6,838,076
03/12/2015 31.5 31.77 31.35 31.43 2,252,728
03/11/2015 32.02 32.16 31.26 31.38 2,959,644
03/10/2015 31.5 32.2762 31.2 32.21 4,744,843
03/09/2015 32 32.445 31.81 31.81 4,430,386
03/06/2015 32.5 32.74 31.67 31.99 4,393,934
03/05/2015 32.6 33.1 32.47 32.69 2,864,799
03/04/2015 32.55 32.99 32.52 32.54 2,038,330
03/03/2015 32.78 33.1 32.65 32.97 3,426,115
03/02/2015 33.37 33.42 32.76 32.82 2,283,112
02/27/2015 32.72 33.4 32.71 33.34 3,282,685
02/26/2015 33.64 33.7499 32.55 32.71 4,420,512
02/25/2015 33.63 34.07 33.63 33.75 2,548,286
02/24/2015 33.55 33.93 33.52 33.65 2,621,723
02/23/2015 33.81 34 33.465 33.55 3,410,162
02/20/2015 33.77 34.38 33.59 34 3,318,320
02/19/2015 33.53 34.19 33.4 33.79 4,522,338
02/18/2015 34.25 34.32 33.965 34.04 2,286,262
02/17/2015 34.41 34.68 33.81 34.39 2,397,875
02/13/2015 34.5 34.73 34.19 34.44 3,295,939
02/12/2015 34.5 34.5 34.07 34.25 1,760,888
02/11/2015 34.17 34.49 34.02 34.07 2,134,118
02/10/2015 34.65 34.7599 33.83 34.58 2,379,922
02/09/2015 35.3 35.39 34.52 34.62 2,838,910
02/06/2015 36 36 34.74 35.29 2,681,251
02/05/2015 35.09 35.71 34.63 35.68 3,063,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?