Enterprise Products Partners LP (NY: EPD )

23.99 +0.39 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.45 28.52 28.07 28.33 4,106,180 -0.12(-0.42%)
Jan 30, 2017 28.59 28.91 28.22 28.45 4,351,339 -0.64(-2.20%)
Jan 27, 2017 29.40 29.45 28.80 29.09 5,744,643 -0.77(-2.58%)
Jan 26, 2017 29.79 30.25 29.66 29.86 18,368,528 +0.42(+1.43%)
Jan 25, 2017 28.80 29.56 28.60 29.44 9,731,128 +0.92(+3.23%)
Jan 24, 2017 27.95 28.54 27.94 28.52 4,526,369 +0.68(+2.44%)
Jan 23, 2017 27.88 28.03 27.63 27.84 4,318,509 -0.01(-0.04%)
Jan 20, 2017 27.88 28.15 27.65 27.85 3,413,454 +0.18(+0.65%)
Jan 19, 2017 27.76 27.83 27.55 27.67 3,728,428 -0.01(-0.04%)
Jan 18, 2017 27.61 27.85 27.47 27.68 3,956,915 -0.01(-0.04%)
Jan 17, 2017 27.62 27.77 27.52 27.69 5,587,997 +0.31(+1.13%)
Jan 13, 2017 27.38 27.38 27.38 0 +0.08(+0.29%)
Jan 12, 2017 27.59 27.59 27.14 27.30 4,524,205 -0.03(-0.11%)
Jan 11, 2017 27.13 27.40 27.00 27.33 4,938,888 +0.49(+1.83%)
Jan 10, 2017 27.69 27.69 26.84 26.84 5,274,386 -0.72(-2.61%)
Jan 09, 2017 27.60 27.70 27.30 27.56 3,870,996 -0.09(-0.33%)
Jan 06, 2017 27.54 27.88 27.43 27.65 4,380,565 +0.24(+0.88%)
Jan 05, 2017 27.19 27.52 27.12 27.41 4,031,205 +0.36(+1.33%)
Jan 04, 2017 27.00 27.18 26.70 27.05 5,324,779 +0.14(+0.52%)
Jan 03, 2017 27.40 27.53 26.90 26.91 5,667,211 -0.13(-0.48%)
Dec 30, 2016 27.04 27.04 27.04 0 +0.17(+0.63%)
Dec 29, 2016 26.80 27.02 26.75 26.87 2,070,012 +0.02(+0.07%)
Dec 28, 2016 26.90 27.08 26.83 26.85 2,409,946 -0.08(-0.30%)
Dec 27, 2016 26.96 27.15 26.88 26.93 2,323,376 -0.03(-0.11%)
Dec 23, 2016 26.96 26.96 26.96 0 -0.03(-0.11%)
Dec 22, 2016 27.00 27.17 26.79 26.99 3,727,983 +0.06(+0.22%)
Dec 21, 2016 26.22 26.98 26.22 26.93 5,570,394 +0.67(+2.55%)
Dec 20, 2016 26.13 26.36 26.08 26.26 5,157,465 +0.16(+0.61%)
Dec 19, 2016 25.98 26.42 25.83 26.10 5,369,801 +0.12(+0.46%)
Dec 16, 2016 25.86 26.35 25.81 25.98 21,015,184 +0.07(+0.27%)
Dec 15, 2016 25.21 25.96 25.17 25.91 8,082,961 +0.56(+2.21%)
Dec 14, 2016 26.00 26.09 25.14 25.35 6,863,456 -0.82(-3.13%)
Dec 13, 2016 25.77 26.20 25.72 26.17 6,088,156 +0.53(+2.07%)
Dec 12, 2016 26.00 26.11 25.61 25.64 3,926,617 +0.02(+0.08%)
Dec 09, 2016 25.64 25.75 25.50 25.62 4,975,175 -0.02(-0.08%)
Dec 08, 2016 25.50 25.72 25.36 25.64 11,343,209 +0.17(+0.67%)
Dec 07, 2016 25.34 25.63 25.21 25.47 4,471,864 +0.09(+0.35%)
Dec 06, 2016 25.41 25.64 25.35 25.38 3,841,754 -0.17(-0.67%)
Dec 05, 2016 25.56 25.78 25.42 25.55 2,490,185 +0.17(+0.67%)
Dec 02, 2016 25.42 25.71 25.33 25.38 3,665,909 -0.08(-0.31%)
Dec 01, 2016 26.32 26.36 25.46 25.46 5,336,904 -0.47(-1.81%)
Nov 30, 2016 26.22 26.44 25.76 25.93 8,073,667 +0.60(+2.37%)
Nov 29, 2016 25.12 25.36 24.83 25.33 6,501,110 -0.11(-0.43%)
Nov 28, 2016 25.81 25.81 25.40 25.44 4,372,277 -0.32(-1.24%)
Nov 25, 2016 25.69 25.81 25.55 25.76 1,213,002 +0.03(+0.12%)
Nov 23, 2016 25.73 25.73 25.73 0 +0.07(+0.27%)
Nov 22, 2016 25.68 25.80 25.40 25.66 5,125,176 +0.04(+0.16%)
Nov 21, 2016 25.68 25.97 25.35 25.62 5,125,422 +0.38(+1.51%)
Nov 18, 2016 25.28 25.52 25.10 25.24 3,088,638 +0.05(+0.20%)
Nov 17, 2016 25.44 25.52 25.14 25.19 3,536,532 +0.00(+0.00%)
Nov 16, 2016 25.62 25.66 25.14 25.19 4,366,259 -0.40(-1.56%)
Nov 15, 2016 25.46 25.79 25.39 25.59 4,271,089 +0.33(+1.31%)
Nov 14, 2016 25.22 25.48 25.02 25.26 4,981,470 +0.00(+0.00%)
Nov 11, 2016 25.65 25.70 25.00 25.26 3,669,596 -0.48(-1.86%)
Nov 10, 2016 25.34 25.92 25.27 25.74 4,764,732 +0.59(+2.35%)
Nov 09, 2016 24.65 25.28 24.61 25.15 5,597,605 +0.38(+1.53%)
Nov 08, 2016 24.61 25.14 24.60 24.77 3,220,742 +0.06(+0.24%)
Nov 07, 2016 24.80 25.00 24.66 24.71 3,667,443 +0.18(+0.73%)
Nov 04, 2016 24.71 24.89 24.29 24.53 6,397,457 -0.40(-1.60%)
Nov 03, 2016 24.87 25.17 24.79 24.93 3,273,776 +0.03(+0.12%)
Nov 02, 2016 24.59 24.98 24.01 24.90 11,781,959 +0.12(+0.48%)
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.