Enterprise Products Partners LP (NY: EPD )

23.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.24 18.77 18.19 18.71 5,015,782 +0.36(+1.98%)
Jan 30, 2014 18.18 18.52 18.13 18.35 3,968,686 +0.26(+1.45%)
Jan 29, 2014 17.90 18.18 17.76 18.09 3,289,594 +0.11(+0.61%)
Jan 28, 2014 17.92 18.13 17.85 17.98 5,413,496 +0.06(+0.33%)
Jan 27, 2014 18.05 18.15 17.66 17.92 4,143,055 -0.13(-0.73%)
Jan 24, 2014 18.15 18.18 17.95 18.05 4,154,773 -0.16(-0.87%)
Jan 23, 2014 18.29 18.50 18.20 18.21 3,852,615 -0.12(-0.64%)
Jan 22, 2014 18.18 18.33 18.16 18.32 2,538,506 +0.16(+0.86%)
Jan 21, 2014 18.08 18.24 17.98 18.17 2,821,056 +0.33(+1.83%)
Jan 17, 2014 18.01 17.84 17.84 17.84 12,284,424 -0.13(-0.70%)
Jan 16, 2014 17.91 18.02 17.81 17.97 2,747,705 +0.00(+0.00%)
Jan 15, 2014 17.93 18.03 17.90 17.97 2,941,397 +0.04(+0.22%)
Jan 14, 2014 17.84 18.07 17.71 17.93 3,573,597 +0.13(+0.75%)
Jan 13, 2014 17.86 17.96 17.72 17.79 3,131,065 -0.04(-0.20%)
Jan 10, 2014 17.86 17.97 17.75 17.83 2,102,730 -0.02(-0.09%)
Jan 09, 2014 17.75 17.88 17.70 17.85 2,919,243 +0.09(+0.53%)
Jan 08, 2014 18.05 18.09 17.65 17.75 5,367,348 -0.30(-1.67%)
Jan 07, 2014 18.02 18.11 17.93 18.05 3,039,914 +0.07(+0.37%)
Jan 06, 2014 18.13 18.18 17.97 17.99 2,716,686 -0.15(-0.80%)
Jan 03, 2014 18.22 18.32 18.05 18.13 2,363,869 -0.06(-0.32%)
Jan 02, 2014 18.46 18.46 18.10 18.19 4,009,315 -0.30(-1.60%)
Dec 31, 2013 18.39 18.49 18.49 18.49 14,452,095 +0.10(+0.53%)
Dec 30, 2013 18.26 18.47 18.21 18.39 5,121,818 +0.21(+1.17%)
Dec 27, 2013 17.90 18.22 17.86 18.18 3,273,975 +0.27(+1.53%)
Dec 26, 2013 17.85 18.04 17.79 17.90 2,762,521 +0.13(+0.72%)
Dec 24, 2013 17.72 17.93 17.72 17.78 2,502,974 +0.05(+0.28%)
Dec 23, 2013 17.47 17.78 17.43 17.72 4,149,561 +0.25(+1.42%)
Dec 20, 2013 17.50 17.65 17.33 17.48 9,393,284 -0.03(-0.16%)
Dec 19, 2013 17.23 17.53 17.15 17.50 3,896,234 +0.18(+1.01%)
Dec 18, 2013 17.18 17.33 17.05 17.33 3,042,303 +0.12(+0.71%)
Dec 17, 2013 17.13 17.27 17.05 17.21 3,295,957 +0.05(+0.29%)
Dec 16, 2013 17.19 17.33 17.13 17.16 3,382,724 -0.02(-0.11%)
Dec 13, 2013 17.06 17.28 17.02 17.18 2,793,921 +0.11(+0.65%)
Dec 12, 2013 17.08 17.17 16.94 17.06 2,737,057 -0.02(-0.10%)
Dec 11, 2013 17.23 17.28 17.05 17.08 3,705,185 -0.19(-1.11%)
Dec 10, 2013 17.36 17.54 17.25 17.27 2,869,951 -0.08(-0.48%)
Dec 09, 2013 17.37 17.49 17.24 17.36 2,844,992 +0.03(+0.19%)
Dec 06, 2013 17.15 17.37 17.12 17.32 2,776,447 +0.18(+1.07%)
Dec 05, 2013 17.27 17.32 17.09 17.14 3,556,780 -0.16(-0.93%)
Dec 04, 2013 17.38 17.54 17.25 17.30 3,747,875 -0.20(-1.12%)
Dec 03, 2013 17.38 17.54 17.38 17.50 2,967,489 +0.03(+0.18%)
Dec 02, 2013 17.54 17.57 17.39 17.47 3,009,486 -0.09(-0.52%)
Nov 29, 2013 17.57 17.68 17.51 17.56 766,363 +0.01(+0.05%)
Nov 27, 2013 17.57 17.69 17.47 17.55 2,074,594 +0.02(+0.11%)
Nov 26, 2013 17.54 17.60 17.44 17.53 3,224,073 -0.02(-0.11%)
Nov 25, 2013 17.42 17.72 17.40 17.55 4,195,712 +0.12(+0.69%)
Nov 22, 2013 17.37 17.51 17.29 17.43 3,543,582 +0.10(+0.58%)
Nov 21, 2013 17.17 17.37 17.11 17.33 2,791,819 +0.21(+1.25%)
Nov 20, 2013 17.15 17.20 17.05 17.11 3,384,762 +0.08(+0.46%)
Nov 19, 2013 17.25 17.26 17.01 17.04 2,872,845 -0.27(-1.58%)
Nov 18, 2013 17.34 17.39 17.24 17.31 3,034,165 -0.01(-0.03%)
Nov 15, 2013 17.15 17.32 17.13 17.32 4,151,236 +0.17(+0.99%)
Nov 14, 2013 17.01 17.24 16.98 17.14 4,791,836 +0.17(+1.00%)
Nov 13, 2013 17.01 17.04 16.89 16.97 4,411,063 -0.08(-0.44%)
Nov 12, 2013 17.14 17.24 17.02 17.05 2,438,242 -0.12(-0.68%)
Nov 11, 2013 17.19 17.25 17.09 17.17 2,423,351 -0.07(-0.39%)
Nov 08, 2013 17.27 17.31 17.01 17.23 6,483,620 -0.08(-0.48%)
Nov 07, 2013 17.57 17.58 17.22 17.32 5,265,141 -0.20(-1.16%)
Nov 06, 2013 17.44 17.55 17.39 17.52 5,173,187 +0.08(+0.46%)
Nov 05, 2013 17.39 17.55 17.35 17.44 32,389,932 -0.26(-1.46%)
Nov 04, 2013 17.64 17.76 17.46 17.70 3,079,606 +0.07(+0.38%)
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.