40.48 Down -0.10 -0.25%
Find prices for:
ENTERPRISE PRODUCTS PART. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 41.07 39.46 40.92 39.88 2,736,568
09/05/2014 40.54 40 40.21 40.5 1,749,339
08/29/2014 41 40.31 40.39 40.63 2,469,189
08/22/2014 39.8 38.72 39.69 39.38 2,351,258
08/22/2014 2 for 1 Split
08/15/2014 38.54 38.06 38.32 38.5 2,381,838
08/08/2014 37.72 36.88 37.08 37.64 3,885,942
08/01/2014 37.42 35.55 37.04 36.65 5,394,866
07/25/2014 39.61 39.31 39.51 39.45 1,274,546
07/18/2014 39.12 38.7 38.74 38.91 1,132,112
07/11/2014 38.82 38.46 38.64 38.82 999,874
07/04/2014 38.84 38.84 38.84 38.84 0
06/27/2014 39.08 38.64 39.01 38.95 2,036,176
06/20/2014 37.71 37.32 37.45 37.71 4,505,636
06/13/2014 37.37 36.6 36.78 37.35 1,647,172
06/06/2014 37.9 37.53 37.83 37.62 1,852,596
05/30/2014 37.55 36.68 36.91 37.41 2,477,960
05/23/2014 37.27 36.94 37.02 37.06 1,506,436
05/16/2014 36.75 36.44 36.5 36.62 1,304,642
05/09/2014 36.64 36.3 36.52 36.55 1,439,560
05/02/2014 36.76 36.41 36.51 36.72 1,756,154
04/25/2014 36.32 35.47 36.13 35.83 3,451,778
04/18/2014 36.48 36.48 36.48 36.48 0
04/11/2014 36.28 35.74 35.77 36.09 2,463,596
04/04/2014 35.84 35.25 35.58 35.36 2,189,248
03/28/2014 34.71 34.33 34.45 34.52 1,684,664
03/21/2014 34.66 34.22 34.57 34.43 4,630,876
03/14/2014 33.99 33.4 33.66 33.91 2,029,456
03/07/2014 33.91 33.45 33.62 33.61 1,637,684
02/28/2014 33.81 33.37 33.74 33.56 2,037,804
02/21/2014 33.14 32.53 32.88 32.69 2,715,188
02/14/2014 33.66 33.18 33.58 33.42 1,986,156
02/07/2014 33.13 32.67 32.7 32.86 2,064,424
02/07/2014 0.35 Ex-dividend
01/31/2014 33.3 32.26 32.36 33.19 2,827,750
01/24/2014 32.6 32.19 32.55 32.37 2,316,906
01/17/2014 32.37 31.92 32.31 32 1,712,666
01/10/2014 32.23 31.83 32.02 31.98 1,172,586
01/03/2014 32.86 32.38 32.68 32.52 1,318,210
12/27/2013 32.67 32.03 32.1 32.6 1,825,730
12/20/2013 31.65 31.08 31.39 31.34 5,238,158
12/13/2013 31 30.51 30.59 30.8 1,558,028
12/06/2013 31.15 30.7 30.75 31.07 1,548,284
11/29/2013 31.71 31.4 31.51 31.49 427,362
11/22/2013 31.4 31.01 31.14 31.26 1,976,076
11/15/2013 31.06 30.72 30.76 31.05 2,314,934
11/08/2013 31.03 30.5 30.97 30.91 3,615,586
11/01/2013 31.88 31.43 31.65 31.62 1,768,112
10/25/2013 32.38 31.93 32.08 32.24 1,927,262
10/18/2013 31.35 31.06 31.25 31.06 2,399,666
10/11/2013 30.29 29.86 30.04 30.23 1,821,922
10/04/2013 30.57 30.22 30.39 30.37 1,117,224
09/27/2013 30.65 30.25 30.63 30.45 1,873,204
09/20/2013 31.14 30.63 31.07 30.69 2,928,654
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 9:54 AM ET