EPD Historical Prices | Enterprise Products Partners L. Stock

STI

1.31%

Enterprise Products Partners L.P. (EPD)

-NYSE

60.46 0.27(0.45%) 18 Jun 04:01 SGT|After Hours : 60.46 0.00 (0.00%) 18 Jun 04:39 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	60.67	60.93	60.18	60.46	1,108,500	60.46
14 Jun 2013	59.96	60.61	59.51	60.19	1,341,700	60.19
13 Jun 2013	59.20	59.98	58.57	59.82	1,275,900	59.82
12 Jun 2013	59.69	59.72	58.92	59.44	945,300	59.44
11 Jun 2013	59.40	60.11	59.00	59.30	1,429,100	59.30
10 Jun 2013	60.35	60.48	59.71	59.83	1,158,900	59.83
7 Jun 2013	59.37	60.50	59.37	60.30	1,194,800	60.30
6 Jun 2013	58.35	59.88	58.21	59.36	1,607,100	59.36
5 Jun 2013	59.05	59.05	57.29	58.52	2,443,200	58.52
4 Jun 2013	59.45	59.98	59.22	59.27	1,218,500	59.27
3 Jun 2013	59.38	60.34	59.17	59.45	1,589,000	59.45
31 May 2013	59.87	60.83	59.35	59.39	1,252,300	59.39
30 May 2013	61.16	61.26	59.34	60.33	2,983,100	60.33
29 May 2013	62.12	62.30	60.99	61.43	1,841,600	61.43
28 May 2013	62.64	63.14	62.32	62.47	967,700	62.47
24 May 2013	62.39	62.48	61.95	62.32	854,000	62.32
23 May 2013	62.49	62.79	62.02	62.54	1,315,900	62.54
22 May 2013	62.82	63.56	62.64	63.09	1,421,100	63.09
21 May 2013	61.75	62.80	61.61	62.60	1,406,300	62.60
20 May 2013	61.60	61.80	61.23	61.58	1,176,800	61.58
17 May 2013	61.54	61.90	61.32	61.57	996,300	61.57
16 May 2013	61.60	61.88	60.92	61.00	1,184,900	61.00
15 May 2013	61.50	61.87	61.30	61.59	1,018,600	61.59
14 May 2013	61.56	61.56	60.94	61.39	870,200	61.39
13 May 2013	61.59	61.59	61.14	61.51	855,300	61.51
10 May 2013	61.26	61.65	61.13	61.65	1,213,600	61.65
9 May 2013	61.37	61.66	61.20	61.39	1,038,700	61.39
8 May 2013	60.62	61.44	60.55	61.44	1,417,600	61.44
7 May 2013	61.02	61.17	60.51	60.70	1,001,400	60.70
6 May 2013	60.80	60.99	60.43	60.64	816,400	60.64
3 May 2013	60.96	60.96	60.51	60.82	1,933,900	60.82
2 May 2013	59.65	60.70	59.65	60.46	1,036,000	60.46
1 May 2013	60.66	60.78	59.65	59.74	1,384,500	59.74
30 Apr 2013	61.06	61.19	60.06	60.65	1,002,400	60.65
29 Apr 2013	60.86	61.21	60.42	61.05	901,100	61.05
26 Apr 2013	60.58	61.70	59.94	60.79	1,082,500	60.79
Apr 26, 2013	0.67 Dividend
25 Apr 2013	62.02	62.47	61.27	61.49	1,092,100	60.82
24 Apr 2013	61.45	62.00	61.40	61.62	1,049,700	60.95
23 Apr 2013	61.45	61.79	61.34	61.37	806,400	60.70
22 Apr 2013	61.05	61.40	60.80	61.16	930,400	60.49
19 Apr 2013	60.67	61.36	60.55	60.77	882,900	60.11
18 Apr 2013	60.56	60.71	60.10	60.42	929,700	59.76
17 Apr 2013	60.36	60.60	59.91	60.26	783,600	59.60
16 Apr 2013	59.86	60.72	59.86	60.50	1,139,000	59.84
15 Apr 2013	60.20	60.47	59.36	59.38	1,364,400	58.73
12 Apr 2013	60.37	60.81	60.19	60.58	796,300	59.92
11 Apr 2013	60.61	60.88	60.45	60.70	789,400	60.04
10 Apr 2013	60.81	60.98	60.31	60.61	940,400	59.95
9 Apr 2013	60.99	61.25	60.50	60.78	1,278,400	60.12
8 Apr 2013	59.29	60.92	59.29	60.78	1,197,500	60.12
5 Apr 2013	59.05	59.81	58.60	59.26	1,058,800	58.61
4 Apr 2013	59.54	59.92	59.37	59.52	948,400	58.87
3 Apr 2013	61.21	61.35	59.43	59.63	1,681,300	58.98
2 Apr 2013	60.74	61.25	60.63	61.25	1,133,300	60.58
1 Apr 2013	60.10	60.90	59.84	60.69	1,247,000	60.03
28 Mar 2013	59.50	60.34	59.33	60.29	1,205,300	59.63
27 Mar 2013	59.41	59.83	59.06	59.40	1,121,400	58.75
26 Mar 2013	59.67	59.74	59.42	59.66	1,019,000	59.01
25 Mar 2013	59.04	59.89	59.03	59.32	1,479,400	58.67
22 Mar 2013	58.10	59.17	58.00	58.84	1,076,800	58.20
21 Mar 2013	57.09	58.44	57.09	58.05	1,360,400	57.42
20 Mar 2013	56.56	57.55	56.50	57.17	1,358,200	56.55
19 Mar 2013	56.39	56.65	56.15	56.41	1,075,800	55.80
18 Mar 2013	56.11	56.68	56.11	56.44	1,079,000	55.83
15 Mar 2013	57.20	57.25	56.40	56.40	1,558,600	55.79
14 Mar 2013	56.84	57.18	56.75	57.08	1,158,100	56.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On EPD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Enterprise Products Partners L.P. (EPD)