Enterprise Products Partners LP (NY: EPD )

24.63 +0.26 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.16 34.95 33.59 34.44 3,248,960 +0.08(+0.23%)
Jan 29, 2015 33.14 34.52 32.96 34.36 3,767,987 +1.03(+3.09%)
Jan 28, 2015 34.64 34.64 33.23 33.33 2,776,978 -1.53(-4.39%)
Jan 27, 2015 34.66 35.11 34.39 34.86 2,750,228 -0.06(-0.17%)
Jan 26, 2015 35.39 35.53 34.60 34.92 3,151,358 -0.34(-0.96%)
Jan 23, 2015 35.22 35.92 34.91 35.26 3,280,732 +0.04(+0.11%)
Jan 22, 2015 35.94 36.20 35.03 35.22 3,750,627 -0.48(-1.34%)
Jan 21, 2015 34.31 35.85 34.13 35.70 3,127,875 +1.47(+4.29%)
Jan 20, 2015 34.36 34.55 33.65 34.23 2,922,480 -0.15(-0.44%)
Jan 16, 2015 32.84 34.40 32.81 34.38 3,027,553 +1.49(+4.53%)
Jan 15, 2015 32.45 33.57 32.27 32.89 3,094,140 +0.44(+1.36%)
Jan 14, 2015 31.50 32.46 31.03 32.45 4,654,785 +0.60(+1.88%)
Jan 13, 2015 32.52 32.82 31.84 31.85 3,964,480 -0.84(-2.57%)
Jan 12, 2015 34.00 34.22 32.52 32.69 3,355,211 -1.63(-4.75%)
Jan 09, 2015 34.44 34.67 33.66 34.32 2,225,079 -0.12(-0.35%)
Jan 08, 2015 34.29 34.67 34.04 34.44 3,324,693 +0.42(+1.23%)
Jan 07, 2015 33.58 34.07 33.03 34.02 3,586,653 +0.43(+1.28%)
Jan 06, 2015 34.44 34.76 32.37 33.59 5,633,500 -0.81(-2.35%)
Jan 05, 2015 36.46 36.47 34.28 34.40 5,026,826 -2.43(-6.60%)
Jan 02, 2015 36.13 36.98 36.00 36.83 2,597,714 +0.71(+1.97%)
Dec 31, 2014 36.46 36.12 36.12 36.12 2,813,600 -0.50(-1.37%)
Dec 30, 2014 36.18 36.92 35.95 36.62 2,712,429 +0.28(+0.77%)
Dec 29, 2014 35.55 36.39 35.46 36.34 1,838,710 +0.79(+2.22%)
Dec 26, 2014 35.52 35.97 35.14 35.55 1,462,724 +0.10(+0.28%)
Dec 24, 2014 35.59 35.45 35.45 35.45 814,900 +0.25(+0.71%)
Dec 23, 2014 35.41 35.61 34.48 35.20 3,065,455 +0.58(+1.68%)
Dec 22, 2014 34.00 34.89 33.45 34.62 4,405,036 +0.49(+1.44%)
Dec 19, 2014 34.53 34.55 33.88 34.13 10,122,632 -0.42(-1.22%)
Dec 18, 2014 35.99 36.06 34.04 34.55 7,318,025 -0.36(-1.03%)
Dec 17, 2014 33.73 35.22 33.42 34.91 5,681,424 +1.37(+4.08%)
Dec 16, 2014 31.67 34.35 30.71 33.54 5,925,737 +1.18(+3.65%)
Dec 15, 2014 33.02 33.50 31.72 32.36 4,626,218 -0.82(-2.47%)
Dec 12, 2014 33.50 33.95 32.88 33.18 4,310,855 -0.75(-2.21%)
Dec 11, 2014 34.50 35.24 33.84 33.93 3,559,377 -0.57(-1.65%)
Dec 10, 2014 35.39 35.39 34.07 34.50 4,659,254 -1.10(-3.09%)
Dec 09, 2014 35.02 35.75 34.54 35.60 4,883,237 +0.25(+0.71%)
Dec 08, 2014 36.86 37.00 35.04 35.35 4,323,923 -1.92(-5.15%)
Dec 05, 2014 38.09 38.17 37.15 37.27 2,954,006 -0.87(-2.28%)
Dec 04, 2014 38.19 38.75 37.84 38.14 2,168,475 -0.03(-0.08%)
Dec 03, 2014 37.11 38.37 37.11 38.17 3,322,079 +1.06(+2.86%)
Dec 02, 2014 36.02 37.50 36.01 37.11 4,327,012 +0.80(+2.20%)
Dec 01, 2014 36.20 36.81 35.06 36.31 7,288,443 -1.03(-2.76%)
Nov 28, 2014 38.23 38.55 37.26 37.34 2,239,308 -2.00(-5.08%)
Nov 26, 2014 38.86 39.34 39.34 39.34 3,133,100 +0.47(+1.21%)
Nov 25, 2014 39.30 39.50 38.77 38.87 2,352,549 -0.32(-0.82%)
Nov 24, 2014 39.50 39.66 38.84 39.19 2,257,012 -0.35(-0.89%)
Nov 21, 2014 39.49 40.12 39.39 39.54 11,011,049 +0.44(+1.13%)
Nov 20, 2014 38.38 39.21 38.33 39.10 3,160,418 +0.53(+1.37%)
Nov 19, 2014 37.51 38.63 37.51 38.57 3,141,607 +0.97(+2.58%)
Nov 18, 2014 37.40 37.93 37.07 37.60 2,915,064 +0.20(+0.53%)
Nov 17, 2014 37.00 37.55 37.00 37.40 1,978,909 +0.17(+0.46%)
Nov 14, 2014 37.54 37.72 37.07 37.23 2,101,421 -0.04(-0.11%)
Nov 13, 2014 37.80 38.24 37.07 37.27 2,672,470 -0.53(-1.40%)
Nov 12, 2014 37.44 37.86 37.24 37.80 2,430,847 +0.07(+0.19%)
Nov 11, 2014 37.77 37.85 37.07 37.73 2,046,654 +0.00(+0.00%)
Nov 10, 2014 37.76 38.09 37.37 37.73 2,450,517 +0.11(+0.29%)
Nov 07, 2014 37.11 37.67 36.88 37.62 2,651,985 +1.05(+2.87%)
Nov 06, 2014 36.62 36.95 36.26 36.57 1,986,990 -0.14(-0.38%)
Nov 05, 2014 36.44 36.94 36.25 36.71 2,323,277 +0.27(+0.74%)
Nov 04, 2014 36.65 37.26 36.42 36.44 2,821,940 -0.65(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.