Enterprise Products Partners LP (NY: EPD )

24.34 USD -0.36 (-1.44%)
Streaming Delayed Price Updated: 11:30 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.16 25.32 25.09 25.27 437,800 +0.02(+0.08%)
Jan 30, 2006 25.47 25.47 25.15 25.25 529,100 -0.05(-0.20%)
Jan 27, 2006 25.52 25.53 25.06 25.30 621,200 -0.21(-0.82%)
Jan 26, 2006 25.80 25.95 25.51 25.51 625,500 -0.32(-1.24%)
Jan 25, 2006 25.97 26.00 25.71 25.83 399,200 -0.12(-0.46%)
Jan 24, 2006 25.74 25.98 25.74 25.95 487,600 +0.23(+0.89%)
Jan 23, 2006 25.78 25.90 25.66 25.72 421,800 +0.14(+0.55%)
Jan 20, 2006 25.69 25.80 25.52 25.58 399,800 +0.03(+0.12%)
Jan 19, 2006 25.55 25.60 25.35 25.55 499,600 +0.19(+0.75%)
Jan 18, 2006 25.50 25.64 25.23 25.36 450,000 -0.18(-0.70%)
Jan 17, 2006 25.50 25.59 25.19 25.54 567,800 +0.16(+0.63%)
Jan 13, 2006 25.18 25.49 25.14 25.38 261,200 +0.10(+0.40%)
Jan 12, 2006 25.31 25.38 25.05 25.28 408,300 -0.02(-0.08%)
Jan 11, 2006 25.40 25.40 25.22 25.30 338,800 -0.04(-0.16%)
Jan 10, 2006 25.47 25.47 25.30 25.34 424,700 +0.03(+0.12%)
Jan 09, 2006 25.20 25.38 25.05 25.31 390,200 +0.32(+1.28%)
Jan 06, 2006 25.11 25.26 24.91 24.99 425,700 +0.14(+0.56%)
Jan 05, 2006 24.99 25.15 24.77 24.85 544,200 -0.11(-0.44%)
Jan 04, 2006 24.75 25.14 24.73 24.96 637,500 +0.23(+0.93%)
Jan 03, 2006 24.47 24.84 24.34 24.73 759,900 +0.72(+3.00%)
Dec 30, 2005 23.58 24.21 23.51 24.01 854,700 +0.44(+1.87%)
Dec 29, 2005 23.73 23.79 23.42 23.57 624,400 -0.09(-0.38%)
Dec 28, 2005 23.41 23.74 23.41 23.66 756,700 +0.19(+0.81%)
Dec 27, 2005 23.90 23.92 23.38 23.47 694,700 -0.46(-1.92%)
Dec 23, 2005 24.20 24.20 23.85 23.93 534,100 -0.27(-1.12%)
Dec 22, 2005 24.00 24.25 23.91 24.20 521,800 +0.21(+0.88%)
Dec 21, 2005 24.17 24.40 23.90 23.99 722,900 +0.01(+0.04%)
Dec 20, 2005 24.40 24.45 23.90 23.98 836,000 -0.48(-1.96%)
Dec 19, 2005 24.44 24.68 24.38 24.46 448,900 +0.03(+0.12%)
Dec 16, 2005 25.01 25.10 24.38 24.43 1,073,600 -0.55(-2.20%)
Dec 15, 2005 24.83 25.09 24.80 24.98 671,400 +0.14(+0.56%)
Dec 14, 2005 24.15 24.87 24.15 24.84 847,600 +0.63(+2.60%)
Dec 13, 2005 24.45 24.64 24.17 24.21 683,000 -0.26(-1.06%)
Dec 12, 2005 24.85 24.88 24.40 24.47 502,900 -0.22(-0.89%)
Dec 09, 2005 24.65 24.77 24.40 24.69 307,000 +0.13(+0.53%)
Dec 08, 2005 24.57 24.70 24.46 24.56 472,500 -0.11(-0.45%)
Dec 07, 2005 24.86 24.93 24.50 24.67 501,000 -0.22(-0.88%)
Dec 06, 2005 25.00 25.05 24.80 24.89 525,000 -0.13(-0.52%)
Dec 05, 2005 25.08 25.12 25.01 25.02 390,100 -0.01(-0.04%)
Dec 02, 2005 25.01 25.09 25.00 25.03 516,800 -0.01(-0.04%)
Dec 01, 2005 25.04 25.09 25.00 25.04 592,900 +0.01(+0.04%)
Nov 30, 2005 25.05 25.21 24.90 25.03 1,610,400 -0.51(-2.00%)
Nov 29, 2005 25.33 25.66 25.30 25.54 220,100 +0.21(+0.83%)
Nov 28, 2005 25.50 25.60 25.30 25.33 331,400 -0.26(-1.02%)
Nov 25, 2005 25.57 25.61 25.49 25.59 89,900 +0.02(+0.08%)
Nov 23, 2005 25.50 25.86 25.50 25.57 258,300 -0.02(-0.08%)
Nov 22, 2005 25.65 25.75 25.50 25.59 365,800 -0.02(-0.08%)
Nov 21, 2005 25.68 25.75 25.45 25.61 273,900 +0.06(+0.23%)
Nov 18, 2005 25.50 25.80 25.50 25.55 393,500 +0.05(+0.20%)
Nov 17, 2005 25.45 25.55 25.36 25.50 388,100 +0.14(+0.55%)
Nov 16, 2005 25.50 25.54 25.15 25.36 511,900 -0.31(-1.21%)
Nov 15, 2005 25.88 25.94 25.61 25.67 345,400 -0.29(-1.12%)
Nov 14, 2005 25.77 25.99 25.73 25.96 497,700 +0.31(+1.21%)
Nov 11, 2005 25.83 25.85 25.38 25.65 319,900 -0.09(-0.35%)
Nov 10, 2005 25.83 25.85 25.41 25.74 418,200 -0.05(-0.19%)
Nov 09, 2005 25.47 25.84 25.34 25.79 372,200 +0.32(+1.26%)
Nov 08, 2005 25.49 25.72 25.30 25.47 289,600 -0.01(-0.04%)
Nov 07, 2005 25.83 25.90 25.35 25.48 357,200 -0.35(-1.36%)
Nov 04, 2005 25.97 25.97 25.53 25.83 287,100 -0.07(-0.27%)
Nov 03, 2005 25.98 26.00 25.72 25.90 304,900 +0.22(+0.86%)
Nov 02, 2005 25.86 26.00 25.50 25.68 499,900 -0.17(-0.66%)
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.