EPD: Historical Prices for ENTERPRISE PT UTS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.29	29.36	29.06	29.33	743,000	29.33
19-Nov-09	29.43	29.44	29.18	29.31	661,500	29.31
18-Nov-09	29.58	29.80	29.34	29.44	964,700	29.44
17-Nov-09	29.43	29.77	29.20	29.69	1,019,400	29.69
16-Nov-09	29.23	29.61	29.20	29.52	980,500	29.52
13-Nov-09	28.98	29.20	28.87	29.20	882,100	29.20
12-Nov-09	28.75	29.05	28.67	29.00	739,300	29.00
11-Nov-09	28.70	28.79	28.50	28.76	773,000	28.76
10-Nov-09	28.82	28.94	28.54	28.61	979,900	28.61
9-Nov-09	28.73	29.15	28.66	28.91	1,002,300	28.91
6-Nov-09	28.69	28.69	28.31	28.50	677,300	28.50
5-Nov-09	28.85	28.94	28.40	28.73	832,500	28.73
4-Nov-09	28.25	28.64	28.00	28.36	1,084,900	28.36
3-Nov-09	27.71	28.09	27.54	27.87	1,128,200	27.87
2-Nov-09	28.27	28.40	27.61	27.96	1,199,400	27.96
30-Oct-09	28.75	28.75	28.00	28.04	1,208,500	28.04
29-Oct-09	28.42	28.96	28.03	28.74	1,717,200	28.74
28-Oct-09	28.28	28.78	27.79	27.88	1,834,500	27.88
28-Oct-09	$ 0.553 Dividend
27-Oct-09	29.44	29.49	28.83	29.31	1,479,900	28.76
26-Oct-09	29.99	30.15	29.20	29.24	1,244,000	28.69
23-Oct-09	30.16	30.16	29.68	29.87	1,066,300	29.31
22-Oct-09	30.04	30.37	29.63	29.88	849,000	29.32
21-Oct-09	29.79	30.10	29.63	29.72	964,200	29.16
20-Oct-09	29.68	29.80	29.47	29.66	890,100	29.10
19-Oct-09	29.76	29.86	29.41	29.52	972,100	28.96
16-Oct-09	29.51	29.69	29.25	29.49	901,400	28.93
15-Oct-09	29.32	29.56	29.29	29.49	795,200	28.93
14-Oct-09	29.49	29.58	29.20	29.37	833,500	28.82
13-Oct-09	29.01	29.19	28.88	29.19	814,100	28.64
12-Oct-09	29.00	29.15	28.85	29.05	697,600	28.50
9-Oct-09	28.92	28.99	28.72	28.79	623,100	28.25
8-Oct-09	28.54	28.88	28.50	28.83	793,400	28.29
7-Oct-09	28.60	28.68	28.30	28.41	582,900	27.87
6-Oct-09	28.42	28.64	28.22	28.57	987,500	28.03
5-Oct-09	28.07	28.42	27.77	28.27	769,100	27.74
2-Oct-09	27.80	27.91	27.25	27.82	855,700	27.30
1-Oct-09	28.32	28.32	27.78	27.79	868,600	27.27
30-Sep-09	28.49	28.49	28.01	28.32	928,100	27.79
29-Sep-09	28.20	28.42	28.09	28.39	1,100,800	27.85
28-Sep-09	28.28	28.28	27.94	28.17	882,900	27.64
25-Sep-09	27.89	28.15	27.85	28.00	1,334,200	27.47
24-Sep-09	27.93	28.21	27.74	27.85	1,043,500	27.32
23-Sep-09	27.93	28.00	27.80	27.85	1,879,000	27.32
22-Sep-09	27.61	27.95	27.51	27.93	5,722,100	27.40
21-Sep-09	28.25	28.70	28.03	28.66	875,900	28.12
18-Sep-09	28.80	28.80	27.62	28.76	2,416,100	28.22
17-Sep-09	29.39	29.45	28.62	28.67	991,200	28.13
16-Sep-09	28.78	29.36	28.65	29.32	1,390,300	28.77
15-Sep-09	28.84	28.90	28.47	28.63	810,700	28.09
14-Sep-09	28.70	28.78	28.50	28.62	653,200	28.08
11-Sep-09	28.20	28.67	28.20	28.60	716,100	28.06
10-Sep-09	27.78	28.25	27.69	28.19	937,500	27.66
9-Sep-09	27.44	27.73	26.95	27.68	808,700	27.16
8-Sep-09	27.01	27.23	26.84	27.22	614,400	26.71
4-Sep-09	26.78	26.78	26.17	26.75	575,200	26.25
3-Sep-09	26.32	26.55	26.15	26.36	707,400	25.86
2-Sep-09	26.53	26.58	26.23	26.30	732,700	25.80
1-Sep-09	26.86	27.11	26.55	26.64	659,300	26.14
31-Aug-09	26.97	27.00	26.60	27.00	543,500	26.49
28-Aug-09	27.35	27.35	26.80	27.07	525,700	26.56
27-Aug-09	26.98	27.16	26.65	27.16	645,800	26.65
26-Aug-09	26.89	27.10	26.72	27.03	951,700	26.52
25-Aug-09	27.49	27.67	26.86	27.00	1,225,100	26.49
24-Aug-09	27.52	27.74	27.37	27.57	813,800	27.05
21-Aug-09	27.39	27.59	27.27	27.50	583,000	26.98
20-Aug-09	27.31	27.49	27.06	27.20	632,600	26.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions