74.60Down-2.23-2.90%Today's Close  |  74.60 unch unch After hours
Find prices for:
ENTERPRISE PRODUCTS PART. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 79.22 78.61 79.02 78.89 637,273
07/18/2014 78.24 77.4 77.47 77.82 566,056
07/11/2014 77.64 76.91 77.28 77.63 499,937
07/03/2014 78.72 77.36 78.52 77.67 612,754
06/27/2014 78.16 77.27 78.01 77.9 1,018,088
06/20/2014 75.41 74.64 74.89 75.41 2,252,818
06/13/2014 74.74 73.2 73.55 74.7 823,586
06/06/2014 75.79 75.05 75.65 75.23 926,298
05/30/2014 75.1 73.35 73.81 74.82 1,238,980
05/23/2014 74.54 73.88 74.04 74.12 753,218
05/16/2014 73.5 72.88 73 73.23 652,321
05/09/2014 73.27 72.6 73.03 73.1 719,780
05/02/2014 73.52 72.82 73.01 73.43 878,077
04/25/2014 72.63 70.93 72.26 71.66 1,725,889
04/17/2014 73.24 72.18 72.67 72.95 722,340
04/11/2014 72.55 71.47 71.54 72.17 1,231,798
04/04/2014 71.68 70.5 71.15 70.71 1,094,624
03/28/2014 69.42 68.65 68.9 69.04 842,332
03/21/2014 69.32 68.44 69.13 68.86 2,315,438
03/14/2014 67.98 66.79 67.32 67.81 1,014,728
03/07/2014 67.81 66.9 67.23 67.22 818,842
02/28/2014 67.61 66.73 67.48 67.11 1,018,902
02/21/2014 66.27 65.06 65.75 65.37 1,357,594
02/14/2014 67.32 66.36 67.16 66.84 993,078
02/07/2014 66.25 65.34 65.4 65.72 1,032,212
02/07/2014 0.7 Ex-dividend
01/31/2014 66.6 64.52 64.71 66.38 1,413,875
01/24/2014 65.2 64.38 65.1 64.73 1,158,453
01/17/2014 64.73 63.84 64.61 63.99 856,333
01/10/2014 64.45 63.66 64.04 63.95 586,293
01/03/2014 65.72 64.75 65.35 65.03 659,105
12/27/2013 65.34 64.06 64.2 65.19 912,865
12/20/2013 63.3 62.15 62.78 62.68 2,619,079
12/13/2013 61.99 61.03 61.18 61.6 779,014
12/06/2013 62.3 61.4 61.5 62.13 774,142
11/29/2013 63.41 62.8 63.02 62.97 213,681
11/22/2013 62.8 62.01 62.28 62.51 988,038
11/15/2013 62.11 61.43 61.52 62.1 1,157,467
11/08/2013 62.07 61 61.93 61.81 1,807,793
11/01/2013 63.76 62.86 63.3 63.24 884,056
10/25/2013 64.77 63.86 64.15 64.48 963,631
10/18/2013 62.7 62.11 62.5 62.12 1,199,833
10/11/2013 60.58 59.71 60.08 60.45 910,961
10/04/2013 61.13 60.43 60.77 60.74 558,612
09/27/2013 61.3 60.5 61.25 60.9 936,602
09/20/2013 62.28 61.27 62.13 61.37 1,464,327
09/13/2013 58.79 57.65 58.53 58.03 1,537,455
09/06/2013 59.12 58.5 58.9 58.65 755,715
08/30/2013 59.84 59.3 59.75 59.42 1,215,770
08/23/2013 59.85 59.2 59.2 59.64 779,239
08/16/2013 59.85 59.17 59.6 59.29 1,014,700
08/09/2013 61.46 60.89 60.89 61.12 1,121,348
08/02/2013 63.25 61.75 62.6 62.09 1,399,351
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:48 PM ET