Historical Stock Prices

EPD 
$72.95
*  
0.11
 negative 
0.15%
Get EPD Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 72.67 73.24 72.18 72.95 722,340
04/16/2014 72.59 73.62 72.46 73.06 794,221
04/15/2014 72.14 72.62 71.7 72.46 823,481
04/14/2014 72.5 73.4393 72.16 72.18 1,123,248
04/11/2014 71.54 72.55 71.47 72.17 1,231,798
04/10/2014 72.1 72.8 71.22 71.62 832,079
04/09/2014 71.23 72.35 71.21 72.23 1,148,108
04/08/2014 69.87 71.25 69.87 71.05 1,002,736
04/07/2014 70.66 71.12 69.79 69.99 1,083,363
04/04/2014 71.15 71.68 70.5 70.71 1,094,624
04/03/2014 70.62 71.1 70.23 70.67 866,392
04/02/2014 70.5 71.34 70.28 70.49 1,554,927
04/01/2014 69.04 70.82 69.03 70.76 1,461,295
03/31/2014 69.14 69.47 68.8401 69.36 814,233
03/28/2014 68.9 69.42 68.65 69.04 842,332
03/27/2014 68.5 69 68.36 68.89 947,569
03/26/2014 68.55 68.88 68.33 68.55 865,439
03/25/2014 68.15 68.81 68.1 68.52 863,667
03/24/2014 69.04 69.13 67.55 68 1,050,091
03/21/2014 69.13 69.3215 68.44 68.86 2,315,438
03/20/2014 68.4 69.22 68.11 69.15 1,097,919
03/19/2014 70.18 70.99 68.66 68.81 1,606,449
03/18/2014 68.39 69.28 68.2515 68.8 1,017,169
03/17/2014 67.95 68.65 67.585 68.64 1,244,059
03/14/2014 67.32 67.98 66.79 67.81 1,014,728
03/13/2014 66.93 67.43 66.58 66.85 699,158
03/12/2014 67.25 67.34 66.68 67.06 800,566
03/11/2014 66.98 67.54 66.19 67.29 978,245
03/10/2014 66.85 67.5 66.72 67.19 711,382
03/07/2014 67.23 67.81 66.9 67.22 818,842
03/06/2014 67.71 68.02 66.87 67.23 1,029,663
03/05/2014 67.3 68.16 67.05 67.74 1,043,126
03/04/2014 67.9 67.98 67.15 67.54 947,414
03/03/2014 66.99 67.48 66.6301 67.42 725,474
02/28/2014 67.48 67.61 66.73 67.11 1,018,564
02/27/2014 67.13 68.1 66.62 67.5 1,170,121
02/26/2014 65.87 67.34 65.55 67.13 1,370,829
02/25/2014 65.5 66.2299 65.41 65.87 1,196,339
02/24/2014 65.33 65.96 64.83 65.61 1,315,698
02/21/2014 65.75 66.271 65.06 65.37 1,357,564
02/20/2014 66 66.7 65.52 65.75 1,088,831
02/19/2014 66.26 66.92 65.995 66.08 888,110
02/18/2014 66.5 67.31 66.4 66.5 874,558
02/14/2014 67.16 67.32 66.36 66.84 993,078
02/13/2014 66.7 67.79 66.574 67.03 1,068,659
02/12/2014 67.13 67.4 66.64 66.8 861,735
02/11/2014 66.33 67.41 65.99 66.9 1,314,489
02/10/2014 65.69 66.66 64.8006 66.08 1,150,918
02/07/2014 65.4 66.25 65.337 65.72 1,032,212
02/06/2014 64.89 65.22 64.56 64.88 875,796
02/05/2014 64.68 65.2075 64.44 64.64 824,446
02/04/2014 65.37 65.68 64.66 65.11 950,826
02/03/2014 66.37 66.88 64.72 65.39 1,183,464
01/31/2014 64.71 66.6 64.52 66.38 1,413,875
01/30/2014 64.5 65.7 64.32 65.09 1,120,027
01/29/2014 63.5 64.48 63.02 64.16 931,650
01/28/2014 64.26 65.01 64.03 64.47 1,515,462
01/27/2014 64.73 65.0999 63.33 64.26 1,165,911
01/24/2014 65.1 65.2 64.38 64.73 1,158,453
01/23/2014 65.61 66.36 65.27 65.3 1,085,336
01/22/2014 65.22 65.74 65.12 65.72 715,723
01/21/2014 64.85 65.41 64.5 65.16 795,664
01/17/2014 64.61 64.73 63.84 63.99 856,333
01/16/2014 64.25 64.62 63.89 64.44 767,461
01/15/2014 64.49 64.65 64.2 64.44 834,052
01/14/2014 64 64.8 63.51 64.3 998,004
01/13/2014 64.05 64.42 63.565 63.82 873,109
01/10/2014 64.04 64.45 63.66 63.95 586,293
01/09/2014 63.67 64.14 63.4888 64.01 814,726
01/08/2014 64.75 64.89 63.3 63.67 1,506,556
01/07/2014 64.63 64.94 64.31 64.75 847,830
01/06/2014 65.03 65.2 64.45 64.51 762,170
01/03/2014 65.35 65.72 64.75 65.03 658,809
01/02/2014 66.2 66.2 64.91 65.24 1,126,319
12/31/2013 65.96 66.9215 65.96 66.3 1,007,360
12/30/2013 65.48 66.24 65.32 65.95 1,435,875
12/27/2013 64.2 65.34 64.06 65.19 912,765
12/26/2013 64.01 64.7 63.82 64.21 775,922
12/24/2013 63.57 64.32 63.56 63.75 697,891
12/23/2013 62.65 63.778 62.5101 63.57 1,157,000
12/20/2013 62.78 63.295 62.15 62.68 2,619,058
12/19/2013 61.75 62.86 61.5 62.78 1,089,263
12/18/2013 61.63 62.15 61.15 62.15 854,950
12/17/2013 61.42 61.95 61.15 61.71 919,864
12/16/2013 61.66 62.1696 61.45 61.53 943,187
12/13/2013 61.18 61.99 61.028 61.6 779,014
12/12/2013 61.24 61.59 60.77 61.2 773,310
12/11/2013 61.82 61.99 61.145 61.26 1,033,440
12/10/2013 62.25 62.9 61.86 61.95 810,213
12/09/2013 62.25 62.71 61.83 62.25 793,835
12/06/2013 61.5 62.3 61.4 62.13 774,142
12/05/2013 61.95 62.12 61.291 61.47 992,039
12/04/2013 62.35 62.9 61.85 62.05 1,045,000
12/03/2013 62.32 62.92 62.32 62.75 829,312
12/02/2013 62.9 62.999 62.37 62.64 839,119
11/29/2013 63.02 63.41 62.8 62.97 213,681
11/27/2013 63 63.45 62.66 62.94 578,448
11/26/2013 62.91 63.11 62.56 62.87 915,540
11/25/2013 62.48 63.54 62.41 62.94 1,169,868
11/22/2013 62.28 62.8 62.01 62.51 988,038
11/21/2013 61.57 62.3 61.3817 62.15 779,606
11/20/2013 61.5 61.7 61.1601 61.38 943,949
11/19/2013 61.88 61.92 61.01 61.1 801,020
11/18/2013 62.2 62.38 61.84 62.08 846,000
11/15/2013 61.52 62.11 61.43 62.1 1,157,467
11/14/2013 61 61.82 60.89 61.49 1,336,782
11/13/2013 61 61.1199 60.57 60.88 1,231,967
11/12/2013 61.48 61.83 61.03 61.15 680,568
11/11/2013 61.64 61.85 61.28 61.57 675,690
11/08/2013 61.93 62.065 61 61.81 1,807,793
11/07/2013 63.02 63.04 61.77 62.11 1,469,680
11/06/2013 62.55 62.93 62.36 62.84 1,445,937
11/05/2013 62.38 62.94 62.24 62.55 9,206,873
11/04/2013 63.27 63.7 62.63 63.48 890,677
11/01/2013 63.3 63.76 62.86 63.24 884,056
10/31/2013 63.39 64.34 62.22 63.28 834,991
10/30/2013 62.78 64.2 62.78 63.39 1,358,651
10/29/2013 63.4 63.62 62.8 62.98 961,678
10/28/2013 64.73 64.8 63.318 63.78 1,675,225
10/25/2013 64.15 64.769 63.855 64.48 963,631
10/24/2013 63.29 64.12 63.2 64.01 950,345
10/23/2013 63.6 63.699 62.54 63.29 711,972
10/22/2013 63.72 63.88 63.06 63.7 805,207
10/21/2013 62.35 63.48 62.34 63.39 1,435,071
10/18/2013 62.5 62.696 62.11 62.12 1,199,833
10/17/2013 61.12 62.42 60.98 62.25 1,053,784
10/16/2013 60.6 61.32 60.35 61.12 965,494
10/15/2013 61.54 61.54 60.34 60.51 790,787
10/14/2013 60.11 61.63 60 61.47 1,060,915
10/11/2013 60.08 60.58 59.71 60.45 910,961
10/10/2013 60.01 60.45 59.86 59.97 1,238,225
10/09/2013 59.25 59.81 59.13 59.39 868,480
10/08/2013 60.46 60.5 59.26 59.27 1,523,787
10/07/2013 60.44 61.12 60.21 60.46 909,304
10/04/2013 60.77 61.13 60.43 60.74 558,612
10/03/2013 61.18 61.3815 60.4 60.77 988,079
10/02/2013 61.59 61.85 61.11 61.5 881,293
10/01/2013 61 61.79 60.73 61.75 854,548
09/30/2013 60.26 61.04 60.1 61.04 855,188
09/27/2013 61.25 61.296 60.5 60.9 935,958
09/26/2013 60.66 61.58 60.15 61.41 1,042,318
09/25/2013 60.28 60.92 59.73 60.79 949,567
09/24/2013 60.61 60.78 60.08 60.26 840,649
09/23/2013 61 61.25 60.52 60.67 933,052
09/20/2013 62.13 62.28 61.265 61.37 1,464,327
09/19/2013 60.76 62.35 60.55 62.17 2,808,764
09/18/2013 57.92 60.38 57.85 60.37 1,642,644
09/17/2013 58.07 58.235 57.671 57.9 1,256,275
09/16/2013 58.31 58.78 58.1 58.27 1,800,470
09/13/2013 58.53 58.7897 57.65 58.03 1,522,039
09/12/2013 59.1 59.46 58.3 58.43 967,516
09/11/2013 59.82 59.95 58.79 59.16 944,978
09/10/2013 59.46 59.97 59 59.96 965,935
09/09/2013 58.92 59.21 58.591 59.15 981,291
09/06/2013 58.9 59.1225 58.5 58.65 755,715
09/05/2013 58.3 58.79 58.2 58.54 732,159
09/04/2013 58.77 58.89 57.95 58.3 1,101,190
09/03/2013 59.8 59.89 58.346 58.64 1,056,759
08/30/2013 59.75 59.84 59.3 59.42 1,215,670
08/29/2013 59.52 59.88 59.39 59.58 761,417
08/28/2013 59.58 59.84 59.351 59.72 670,563
08/27/2013 59.39 59.8396 59 59.73 878,411
08/26/2013 59.69 59.8499 59.1 59.53 773,727
08/23/2013 59.2 59.85 59.2 59.64 779,239
08/22/2013 59.4 59.85 59.137 59.18 875,057
08/21/2013 59.43 59.93 59.01 59.23 888,772
08/20/2013 58.5 59.59 58.12 59.29 943,710
08/19/2013 59.07 59.25 58.15 58.52 1,812,872
08/16/2013 59.6 59.85 59.17 59.29 1,014,600
08/15/2013 60 60.26 59.6 59.8 1,165,873
08/14/2013 60.18 60.63 59.67 60.2 910,095
08/13/2013 60.5 60.6 59.14 60.37 1,654,945
08/12/2013 61 61.47 60.44 60.6 968,304
08/09/2013 60.89 61.46 60.89 61.12 1,121,348
08/08/2013 61.74 62 60.78 61.01 1,575,993
08/07/2013 62.47 62.62 61.13 61.69 2,005,807
08/06/2013 61.5 63.14 61.3 62.46 1,670,715
08/05/2013 62.09 62.49 61.22 61.58 1,401,037
08/02/2013 62.6 63.25 61.75 62.09 1,398,151
08/01/2013 62.39 62.955 61.68 62.65 1,264,441
07/31/2013 61.63 62.37 61.1501 62.03 1,207,127
07/30/2013 61.91 62.173 61.07 61.53 998,474
07/29/2013 62.52 62.75 61.27 61.72 1,312,865
07/26/2013 63 63.61 62.51 63.23 1,163,907
07/25/2013 63.7 64 62.96 63 1,274,587
07/24/2013 63.61 64.08 63.45 63.65 1,197,070
07/23/2013 64.43 64.69 63.45 63.6 1,053,049
07/22/2013 63.94 64.3748 63.65 64.02 707,997
07/19/2013 63.13 63.81 62.92 63.65 751,628
07/18/2013 63.6 64.5 62.76 62.96 1,745,332
07/17/2013 63.87 63.899 63.13 63.24 870,071
07/16/2013 65 65.18 63.31 63.6 1,943,666
07/15/2013 64.5 65.59 64.18 64.93 1,062,533
07/12/2013 64.18 64.54 63.885 64.54 850,318
07/11/2013 63.98 64.37 63.81 64.32 1,274,595
07/10/2013 63.77 63.9 63.28 63.51 1,250,374
07/09/2013 63.38 63.87 62.82 63.77 1,210,181
07/08/2013 62.72 63.41 62.32 63.34 860,802
07/05/2013 63.1 63.14 61.92 62.54 928,553
07/03/2013 63.01 63.177 62.05 63.09 714,895
07/02/2013 63 63.719 62.62 63.16 1,507,042
07/01/2013 62.43 63.31 62.241 62.97 1,606,861
06/28/2013 61.67 62.36 61.211 62.15 1,337,556
06/27/2013 60.75 61.49 60.69 61.49 1,408,180
06/26/2013 59.26 60.435 59.18 60.38 1,417,449
06/25/2013 58.31 59.18 58.28 58.84 1,544,944
06/24/2013 58.26 58.93 56.11 58 2,634,029
06/21/2013 58.92 59.559 57.38 58.73 2,898,536
06/20/2013 59.85 59.9 58.09 58.53 2,319,678
06/19/2013 60.56 60.97 60.132 60.18 1,256,579
06/18/2013 60.46 60.72 60.13 60.7 918,694
06/17/2013 60.67 60.93 60.18 60.46 1,108,408
06/14/2013 59.96 60.61 59.51 60.19 1,341,604
06/13/2013 59.2 59.98 58.57 59.82 1,275,998
06/12/2013 59.69 59.72 58.9241 59.44 924,782
06/11/2013 59.4 60.11 59 59.3 1,429,031
06/10/2013 60.35 60.4799 59.71 59.83 1,158,896
06/07/2013 59.37 60.5 59.37 60.3 1,195,717
06/06/2013 58.35 59.88 58.21 59.36 1,555,911
06/05/2013 59.05 59.05 57.29 58.52 2,426,527
06/04/2013 59.45 59.98 59.22 59.27 1,218,449
06/03/2013 59.38 60.34 59.17 59.45 1,588,776
05/31/2013 59.87 60.829 59.35 59.39 1,252,111
05/30/2013 61.16 61.26 59.34 60.33 2,983,009
05/29/2013 62.12 62.3 60.99 61.43 1,841,505
05/28/2013 62.64 63.14 62.32 62.47 967,586
05/24/2013 62.39 62.48 61.95 62.32 853,965
05/23/2013 62.49 62.79 62.02 62.54 1,315,834
05/22/2013 62.82 63.56 62.64 63.09 1,421,691
05/21/2013 61.75 62.8 61.61 62.6 1,406,367
05/20/2013 61.6 61.8 61.23 61.58 1,177,062
05/17/2013 61.54 61.9 61.32 61.57 996,203
05/16/2013 61.6 61.88 60.92 61 1,184,584
05/15/2013 61.5 61.87 61.3 61.59 1,018,580
05/14/2013 61.56 61.56 60.94 61.39 869,636
05/13/2013 61.59 61.59 61.14 61.51 857,289
05/10/2013 61.26 61.65 61.13 61.65 1,213,547
05/09/2013 61.37 61.66 61.2 61.39 1,038,689
05/08/2013 60.62 61.44 60.55 61.44 1,415,933
05/07/2013 61.02 61.17 60.51 60.7 1,001,370
05/06/2013 60.8 60.99 60.43 60.64 816,344
05/03/2013 60.96 60.96 60.51 60.82 1,933,835
05/02/2013 59.65 60.7 59.65 60.46 1,036,222
05/01/2013 60.66 60.78 59.65 59.74 1,383,406
04/30/2013 61.06 61.191 60.06 60.65 1,002,667
04/29/2013 60.86 61.21 60.42 61.05 901,017
04/26/2013 60.58 61.7 59.9434 60.79 1,082,796
04/25/2013 62.02 62.47 61.27 61.49 1,092,143
04/24/2013 61.45 62 61.4 61.62 1,049,680
04/23/2013 61.45 61.79 61.34 61.37 806,324
04/22/2013 61.05 61.4 60.8 61.16 930,340
04/19/2013 60.67 61.36 60.55 60.77 883,156
04/18/2013 60.56 60.71 60.1 60.42 926,759
04/17/2013 60.36 60.599 59.91 60.26 783,514
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 your brokers before you trade


Want to trade FX?