Enterprise Products Partners LP (NY: EPD )

24.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.150 7.269 7.028 7.046 5,842,056 -0.17(-2.42%)
Jan 28, 2010 7.242 7.267 7.058 7.221 5,891,919 +0.01(+0.10%)
Jan 27, 2010 7.334 7.336 7.138 7.214 7,998,321 -0.12(-1.60%)
Jan 26, 2010 7.333 7.363 7.315 7.331 5,875,434 +0.01(+0.19%)
Jan 25, 2010 7.275 7.331 7.263 7.318 5,561,082 +0.07(+1.03%)
Jan 22, 2010 7.309 7.361 7.225 7.243 5,898,013 -0.05(-0.71%)
Jan 21, 2010 7.392 7.417 7.245 7.295 5,833,376 -0.09(-1.16%)
Jan 20, 2010 7.345 7.383 7.311 7.381 5,658,506 +0.02(+0.31%)
Jan 19, 2010 7.327 7.370 7.300 7.358 6,505,237 +0.08(+1.15%)
Jan 15, 2010 7.297 7.275 7.275 7.275 22,522,328 +0.00(+0.06%)
Jan 14, 2010 7.322 7.333 7.263 7.270 5,682,928 -0.05(-0.62%)
Jan 13, 2010 7.336 7.338 7.221 7.315 5,509,094 -0.00(-0.06%)
Jan 12, 2010 7.315 7.338 7.300 7.320 7,447,174 +0.00(+0.00%)
Jan 11, 2010 7.338 7.338 7.313 7.320 7,380,168 +0.00(+0.00%)
Jan 08, 2010 7.270 7.320 7.266 7.320 9,460,427 +0.04(+0.53%)
Jan 07, 2010 7.306 7.309 7.254 7.282 27,371,834 -0.19(-2.51%)
Jan 06, 2010 7.498 7.541 7.467 7.469 5,050,684 +0.01(+0.18%)
Jan 05, 2010 7.374 7.464 7.374 7.455 5,304,284 +0.08(+1.10%)
Jan 04, 2010 7.148 7.383 7.148 7.374 5,363,460 +0.28(+3.98%)
Dec 31, 2009 7.124 7.092 7.092 7.092 15,629,039 -0.04(-0.57%)
Dec 30, 2009 7.092 7.139 7.044 7.133 4,618,476 +0.01(+0.19%)
Dec 29, 2009 7.187 7.214 7.044 7.119 5,066,846 -0.05(-0.72%)
Dec 28, 2009 7.277 7.279 7.126 7.171 5,105,436 -0.09(-1.21%)
Dec 24, 2009 7.214 7.259 7.191 7.259 2,166,261 +0.07(+1.04%)
Dec 23, 2009 7.194 7.203 7.157 7.184 4,536,088 +0.03(+0.47%)
Dec 22, 2009 7.148 7.191 7.094 7.151 5,048,399 +0.04(+0.58%)
Dec 21, 2009 6.997 7.155 6.986 7.109 6,185,712 +0.22(+3.24%)
Dec 18, 2009 7.223 7.268 6.886 6.886 12,772,501 -0.29(-4.06%)
Dec 17, 2009 7.112 7.194 7.112 7.178 4,456,579 +0.02(+0.26%)
Dec 16, 2009 7.133 7.200 7.094 7.159 5,207,985 +0.09(+1.24%)
Dec 15, 2009 7.090 7.112 7.056 7.072 5,226,183 +0.01(+0.13%)
Dec 14, 2009 7.042 7.083 7.033 7.063 5,230,794 +0.05(+0.71%)
Dec 11, 2009 6.956 7.020 6.932 7.013 5,066,899 +0.10(+1.50%)
Dec 10, 2009 6.877 6.938 6.858 6.909 4,146,332 +0.06(+0.86%)
Dec 09, 2009 6.846 6.850 6.774 6.850 3,744,449 +0.02(+0.23%)
Dec 08, 2009 6.801 6.844 6.746 6.835 3,817,572 +0.04(+0.60%)
Dec 07, 2009 6.728 6.830 6.728 6.794 4,952,117 +0.08(+1.21%)
Dec 04, 2009 6.744 6.780 6.672 6.713 2,997,212 -0.00(-0.07%)
Dec 03, 2009 6.695 6.762 6.695 6.717 4,235,125 +0.02(+0.24%)
Dec 02, 2009 6.710 6.755 6.685 6.701 3,290,260 -0.02(-0.37%)
Dec 01, 2009 6.762 6.769 6.706 6.726 4,109,979 +0.00(+0.00%)
Nov 30, 2009 6.731 6.774 6.699 6.726 3,382,131 -0.03(-0.40%)
Nov 27, 2009 6.695 6.771 6.615 6.753 2,221,841 -0.01(-0.10%)
Nov 25, 2009 6.643 6.774 6.620 6.760 4,025,948 +0.11(+1.66%)
Nov 24, 2009 6.588 6.674 6.570 6.649 4,077,222 +0.03(+0.44%)
Nov 23, 2009 6.658 6.726 6.570 6.620 4,639,457 -0.00(-0.03%)
Nov 20, 2009 6.613 6.629 6.561 6.622 3,290,477 +0.00(+0.07%)
Nov 19, 2009 6.645 6.647 6.588 6.618 2,929,381 -0.03(-0.44%)
Nov 18, 2009 6.679 6.728 6.625 6.647 4,272,523 -0.06(-0.84%)
Nov 17, 2009 6.645 6.722 6.593 6.704 4,514,630 +0.04(+0.58%)
Nov 16, 2009 6.600 6.685 6.593 6.665 4,342,386 +0.07(+1.10%)
Nov 13, 2009 6.536 6.593 6.525 6.593 3,906,998 +0.05(+0.69%)
Nov 12, 2009 6.491 6.559 6.473 6.548 3,273,838 +0.05(+0.83%)
Nov 11, 2009 6.480 6.500 6.435 6.494 3,423,578 +0.03(+0.52%)
Nov 10, 2009 6.507 6.534 6.444 6.460 4,339,888 -0.07(-1.04%)
Nov 09, 2009 6.487 6.582 6.471 6.527 4,439,049 +0.09(+1.44%)
Nov 06, 2009 6.478 6.478 6.392 6.435 2,999,656 -0.05(-0.80%)
Nov 05, 2009 6.514 6.534 6.412 6.487 3,687,072 +0.08(+1.30%)
Nov 04, 2009 6.378 6.466 6.322 6.403 4,804,826 +0.11(+1.76%)
Nov 03, 2009 6.256 6.342 6.218 6.293 4,996,411 -0.02(-0.32%)
Nov 02, 2009 6.383 6.412 6.234 6.313 5,311,946 -0.02(-0.29%)
Oct 30, 2009 6.491 6.491 6.322 6.331 5,352,503 -0.16(-2.44%)
Oct 29, 2009 6.417 6.539 6.329 6.489 7,605,254 +0.19(+3.08%)
Oct 28, 2009 6.385 6.498 6.275 6.295 8,124,699 -0.32(-4.88%)
Oct 27, 2009 6.647 6.658 6.509 6.618 6,554,253 +0.02(+0.24%)
Oct 26, 2009 6.771 6.807 6.593 6.602 5,509,307 -0.14(-2.11%)
Oct 23, 2009 6.730 6.744 6.719 6.744 4,722,979 -0.00(-0.03%)
Oct 22, 2009 6.783 6.857 6.690 6.746 3,760,084 +0.04(+0.54%)
Oct 21, 2009 6.726 6.796 6.690 6.710 4,270,313 +0.01(+0.20%)
Oct 20, 2009 6.676 6.728 6.670 6.697 3,941,885 +0.03(+0.47%)
Oct 19, 2009 6.719 6.742 6.640 6.665 4,305,276 +0.01(+0.10%)
Oct 16, 2009 6.663 6.704 6.604 6.658 3,992,079 +0.00(+0.00%)
Oct 15, 2009 6.620 6.674 6.613 6.658 3,521,923 +0.03(+0.41%)
Oct 14, 2009 6.658 6.671 6.593 6.631 3,691,271 +0.04(+0.62%)
Oct 13, 2009 6.550 6.591 6.521 6.591 3,605,485 +0.03(+0.48%)
Oct 12, 2009 6.552 6.582 6.514 6.559 3,089,250 +0.06(+0.90%)
Oct 09, 2009 6.530 6.545 6.485 6.500 2,759,702 -0.01(-0.14%)
Oct 08, 2009 6.444 6.521 6.435 6.509 3,513,867 +0.09(+1.48%)
Oct 07, 2009 6.457 6.476 6.390 6.415 2,581,422 -0.04(-0.56%)
Oct 06, 2009 6.417 6.466 6.372 6.451 4,373,619 +0.07(+1.06%)
Oct 05, 2009 6.338 6.417 6.270 6.383 3,406,274 +0.10(+1.62%)
Oct 02, 2009 6.277 6.302 6.153 6.281 3,790,126 +0.01(+0.11%)
Oct 01, 2009 6.394 6.394 6.272 6.275 3,846,941 -0.12(-1.87%)
Sep 30, 2009 6.433 6.433 6.324 6.394 4,110,214 -0.02(-0.25%)
Sep 29, 2009 6.367 6.417 6.342 6.410 4,875,004 +0.05(+0.75%)
Sep 28, 2009 6.385 6.385 6.307 6.363 3,909,952 +0.04(+0.64%)
Sep 25, 2009 6.297 6.356 6.288 6.322 5,908,979 +0.03(+0.54%)
Sep 24, 2009 6.306 6.369 6.263 6.288 4,621,439 +0.00(+0.00%)
Sep 23, 2009 6.306 6.322 6.277 6.288 8,321,931 -0.02(-0.29%)
Sep 22, 2009 6.234 6.311 6.211 6.306 25,342,770 -0.16(-2.55%)
Sep 21, 2009 6.378 6.480 6.329 6.471 3,879,233 -0.02(-0.35%)
Sep 18, 2009 6.503 6.503 6.236 6.494 10,700,679 +0.02(+0.31%)
Sep 17, 2009 6.636 6.649 6.462 6.473 4,389,750 +0.00(+0.07%)
Sep 16, 2009 6.498 6.629 6.469 6.469 6,157,344 +0.00(+0.07%)
Sep 15, 2009 6.512 6.525 6.428 6.464 3,590,524 +0.00(+0.03%)
Sep 14, 2009 6.480 6.498 6.435 6.462 2,892,913 +0.00(+0.07%)
Sep 11, 2009 6.367 6.473 6.367 6.457 3,171,373 +0.09(+1.45%)
Sep 10, 2009 6.272 6.378 6.252 6.365 4,151,921 +0.12(+1.84%)
Sep 09, 2009 6.196 6.261 6.085 6.250 3,581,551 +0.10(+1.69%)
Sep 08, 2009 6.098 6.148 6.060 6.146 2,720,776 +0.11(+1.76%)
Sep 04, 2009 6.047 6.047 5.909 6.040 2,547,513 +0.09(+1.48%)
Sep 03, 2009 5.943 5.995 5.904 5.952 3,132,792 +0.01(+0.23%)
Sep 02, 2009 5.990 6.001 5.922 5.938 3,244,921 -0.08(-1.28%)
Sep 01, 2009 6.065 6.121 5.995 6.015 2,920,010 -0.08(-1.33%)
Aug 31, 2009 6.089 6.096 6.006 6.096 2,406,986 -0.02(-0.26%)
Aug 28, 2009 6.175 6.175 6.051 6.112 2,327,999 -0.02(-0.33%)
Aug 27, 2009 6.092 6.132 6.017 6.132 2,859,851 +0.03(+0.48%)
Aug 26, 2009 6.071 6.119 6.033 6.103 3,852,871 +0.01(+0.11%)
Aug 25, 2009 6.207 6.247 6.065 6.096 5,425,834 -0.13(-2.07%)
Aug 24, 2009 6.214 6.263 6.180 6.225 3,603,962 +0.02(+0.25%)
Aug 21, 2009 6.184 6.229 6.158 6.209 2,581,820 +0.07(+1.10%)
Aug 20, 2009 6.166 6.207 6.110 6.141 2,801,702 -0.02(-0.40%)
Aug 19, 2009 6.144 6.175 6.078 6.166 2,353,302 +0.02(+0.26%)
Aug 18, 2009 6.017 6.150 5.994 6.150 3,085,938 +0.19(+3.27%)
Aug 17, 2009 6.114 6.120 5.911 5.956 5,092,791 -0.24(-3.94%)
Aug 14, 2009 6.277 6.277 6.153 6.200 2,845,062 -0.03(-0.54%)
Aug 13, 2009 6.315 6.378 6.209 6.234 2,502,905 -0.11(-1.71%)
Aug 12, 2009 6.261 6.367 6.209 6.342 3,172,914 +0.09(+1.52%)
Aug 11, 2009 6.320 6.363 6.200 6.247 2,685,344 -0.09(-1.42%)
Aug 10, 2009 6.256 6.340 6.232 6.338 3,117,959 +0.09(+1.45%)
Aug 07, 2009 6.186 6.266 6.124 6.247 2,775,115 +0.07(+1.10%)
Aug 06, 2009 6.227 6.266 6.126 6.180 2,731,131 -0.07(-1.05%)
Aug 05, 2009 6.275 6.322 6.157 6.245 2,636,501 -0.09(-1.39%)
Aug 04, 2009 6.372 6.408 6.308 6.333 2,638,224 -0.04(-0.57%)
Aug 03, 2009 6.378 6.387 6.322 6.369 4,266,292 +0.02(+0.39%)
Jul 31, 2009 6.279 6.360 6.254 6.345 2,628,072 +0.03(+0.47%)
Jul 30, 2009 6.241 6.336 6.227 6.315 3,918,035 +0.10(+1.63%)
Jul 29, 2009 6.503 6.503 6.141 6.214 7,014,523 -0.39(-5.91%)
Jul 28, 2009 6.534 6.625 6.444 6.604 5,664,206 +0.04(+0.55%)
Jul 27, 2009 6.539 6.636 6.525 6.568 6,337,998 +0.14(+2.11%)
Jul 24, 2009 6.358 6.433 6.356 6.433 5,716,920 +0.08(+1.28%)
Jul 23, 2009 6.415 6.453 6.304 6.351 6,834,343 +0.03(+0.46%)
Jul 22, 2009 6.324 6.329 6.227 6.322 4,383,372 +0.08(+1.30%)
Jul 21, 2009 6.396 6.396 6.220 6.241 4,477,856 -0.08(-1.29%)
Jul 20, 2009 6.345 6.430 6.277 6.322 5,470,943 +0.01(+0.18%)
Jul 17, 2009 6.234 6.322 6.225 6.311 6,261,076 +0.07(+1.09%)
Jul 16, 2009 6.074 6.261 6.037 6.243 6,324,711 +0.16(+2.56%)
Jul 15, 2009 5.981 6.110 5.931 6.087 6,860,615 +0.16(+2.78%)
Jul 14, 2009 5.927 5.981 5.861 5.922 5,187,447 +0.02(+0.27%)
Jul 13, 2009 5.782 5.911 5.773 5.907 4,020,123 +0.04(+0.73%)
Jul 10, 2009 5.809 5.870 5.752 5.864 3,803,001 +0.05(+0.89%)
Jul 09, 2009 5.746 5.843 5.720 5.812 4,566,250 +0.11(+1.90%)
Jul 08, 2009 5.590 5.717 5.590 5.703 8,368,945 +0.09(+1.65%)
Jul 07, 2009 5.645 5.645 5.579 5.611 4,757,560 -0.03(-0.60%)
Jul 06, 2009 5.620 5.645 5.532 5.645 3,339,484 -0.01(-0.20%)
Jul 02, 2009 5.690 5.697 5.588 5.656 3,709,195 -0.02(-0.40%)
Jul 01, 2009 5.669 5.699 5.645 5.678 4,895,506 +0.05(+0.84%)
Jun 30, 2009 5.645 5.719 5.525 5.631 7,114,211 -0.00(-0.08%)
Jun 29, 2009 5.631 5.737 5.577 5.636 10,936,266 -0.07(-1.30%)
Jun 26, 2009 5.647 5.751 5.627 5.710 2,766,045 +0.04(+0.72%)
Jun 25, 2009 5.642 5.717 5.624 5.669 2,412,947 +0.16(+2.91%)
Jun 24, 2009 5.550 5.618 5.498 5.509 3,390,059 +0.04(+0.78%)
Jun 23, 2009 5.606 5.645 5.455 5.466 4,810,314 -0.11(-1.98%)
Jun 22, 2009 5.627 5.645 5.532 5.577 3,402,292 -0.07(-1.32%)
Jun 19, 2009 5.769 5.769 5.640 5.651 3,162,546 -0.05(-0.87%)
Jun 18, 2009 5.590 5.721 5.584 5.701 4,412,333 +0.09(+1.69%)
Jun 17, 2009 5.688 5.726 5.498 5.606 7,362,049 -0.11(-1.90%)
Jun 16, 2009 5.879 5.920 5.690 5.715 3,867,855 -0.15(-2.54%)
Jun 15, 2009 5.879 5.891 5.816 5.864 3,164,977 -0.02(-0.35%)
Jun 12, 2009 5.816 5.904 5.816 5.884 2,361,256 +0.03(+0.58%)
Jun 11, 2009 5.760 5.893 5.742 5.850 3,579,345 +0.07(+1.17%)
Jun 10, 2009 5.927 5.927 5.704 5.782 3,813,528 -0.05(-0.93%)
Jun 09, 2009 5.943 5.943 5.803 5.837 3,000,741 -0.05(-0.77%)
Jun 08, 2009 5.870 5.907 5.780 5.882 5,108,735 -0.08(-1.40%)
Jun 05, 2009 5.952 5.967 5.870 5.965 3,011,318 +0.07(+1.23%)
Jun 04, 2009 5.897 5.945 5.848 5.893 2,612,828 +0.04(+0.73%)
Jun 03, 2009 5.909 5.943 5.751 5.850 3,682,665 -0.12(-1.97%)
Jun 02, 2009 5.977 5.977 5.859 5.967 3,919,638 +0.02(+0.38%)
Jun 01, 2009 5.938 5.995 5.904 5.945 4,089,712 +0.07(+1.27%)
May 29, 2009 5.828 5.870 5.800 5.870 3,122,153 +0.08(+1.40%)
May 28, 2009 5.742 5.814 5.667 5.789 3,361,448 +0.10(+1.79%)
May 27, 2009 5.769 5.769 5.667 5.688 2,498,232 -0.03(-0.59%)
May 26, 2009 5.654 5.771 5.611 5.721 3,191,481 +0.04(+0.72%)
May 22, 2009 5.751 5.809 5.667 5.681 4,562,636 -0.04(-0.67%)
May 21, 2009 5.701 5.771 5.588 5.719 4,110,856 -0.05(-0.94%)
May 20, 2009 5.667 5.864 5.667 5.773 6,202,918 +0.12(+2.08%)
May 19, 2009 5.636 5.697 5.590 5.656 3,616,620 +0.07(+1.21%)
May 18, 2009 5.529 5.611 5.491 5.588 3,137,744 +0.14(+2.53%)
May 15, 2009 5.545 5.588 5.437 5.450 3,512,233 -0.07(-1.35%)
May 14, 2009 5.423 5.538 5.403 5.525 3,165,956 +0.05(+0.99%)
May 13, 2009 5.618 5.640 5.430 5.471 4,888,326 -0.18(-3.16%)
May 12, 2009 5.721 5.735 5.579 5.649 4,551,988 -0.05(-0.83%)
May 11, 2009 5.717 5.760 5.669 5.697 3,842,618 -0.09(-1.60%)
May 08, 2009 5.604 5.789 5.604 5.789 5,520,884 +0.21(+3.85%)
May 07, 2009 5.638 5.764 5.525 5.575 6,236,052 -0.05(-0.92%)
May 06, 2009 5.654 5.694 5.599 5.627 3,842,326 +0.01(+0.16%)
May 05, 2009 5.563 5.694 5.532 5.618 3,917,796 +0.05(+0.89%)
May 04, 2009 5.588 5.593 5.561 5.568 3,993,811 +0.12(+2.20%)
May 01, 2009 5.338 5.455 5.319 5.448 4,549,216 +0.12(+2.29%)
Apr 30, 2009 5.538 5.581 5.283 5.326 7,619,874 -0.16(-2.84%)
Apr 29, 2009 5.599 5.633 5.441 5.482 7,920,230 -0.11(-1.98%)
Apr 28, 2009 5.367 5.613 5.306 5.593 6,755,325 +0.09(+1.64%)
Apr 27, 2009 5.419 5.527 5.216 5.502 9,251,215 +0.22(+4.23%)
Apr 24, 2009 5.333 5.333 5.211 5.279 7,541,697 +0.01(+0.13%)
Apr 23, 2009 5.281 5.295 5.211 5.272 4,302,596 +0.05(+0.91%)
Apr 22, 2009 5.274 5.315 5.216 5.225 4,910,245 -0.06(-1.11%)
Apr 21, 2009 5.132 5.293 5.132 5.283 3,937,815 +0.10(+1.96%)
Apr 20, 2009 5.207 5.240 5.134 5.182 4,823,911 -0.06(-1.21%)
Apr 17, 2009 5.069 5.310 5.049 5.245 6,556,715 +0.19(+3.66%)
Apr 16, 2009 5.146 5.170 5.039 5.060 6,179,037 -0.04(-0.75%)
Apr 15, 2009 5.058 5.107 5.003 5.098 4,150,172 +0.06(+1.16%)
Apr 14, 2009 4.927 5.069 4.927 5.040 4,396,477 +0.05(+1.09%)
Apr 13, 2009 4.863 5.003 4.811 4.985 5,565,249 +0.13(+2.60%)
Apr 09, 2009 4.965 4.965 4.821 4.859 5,920,388 -0.01(-0.28%)
Apr 08, 2009 4.830 4.884 4.764 4.872 4,999,144 +0.06(+1.31%)
Apr 07, 2009 4.852 4.861 4.764 4.809 4,877,892 -0.07(-1.48%)
Apr 06, 2009 4.924 4.945 4.854 4.881 4,252,730 -0.07(-1.37%)
Apr 03, 2009 4.970 5.026 4.900 4.949 4,382,628 -0.04(-0.77%)
Apr 02, 2009 5.058 5.112 4.967 4.988 4,994,201 -0.02(-0.32%)
Apr 01, 2009 4.983 5.067 4.940 5.003 4,385,981 -0.02(-0.40%)
Mar 31, 2009 5.094 5.094 4.913 5.024 5,609,681 +0.02(+0.36%)
Mar 30, 2009 4.942 5.006 4.872 5.006 6,345,138 -0.01(-0.27%)
Mar 26, 2009 5.132 5.132 4.949 5.019 4,410,269 -0.02(-0.36%)
Mar 25, 2009 4.949 5.091 4.911 5.037 4,074,547 +0.09(+1.87%)
Mar 24, 2009 4.868 5.008 4.868 4.945 4,421,063 -0.01(-0.18%)
Mar 23, 2009 4.903 4.956 4.900 4.954 4,105,098 +0.20(+4.28%)
Mar 20, 2009 4.965 4.965 4.741 4.751 3,847,734 -0.16(-3.31%)
Mar 19, 2009 5.033 5.033 4.875 4.913 4,010,978 -0.01(-0.23%)
Mar 18, 2009 4.834 4.945 4.701 4.924 4,640,807 +0.08(+1.73%)
Mar 17, 2009 4.726 4.841 4.629 4.841 3,926,760 +0.11(+2.34%)
Mar 16, 2009 4.638 4.902 4.638 4.730 5,347,923 +0.10(+2.20%)
Mar 13, 2009 4.687 4.780 4.529 4.629 0 -0.02(-0.44%)
Mar 12, 2009 4.270 4.656 4.261 4.649 7,153,647 +0.37(+8.65%)
Mar 11, 2009 4.265 4.312 4.177 4.279 4,936,066 +0.06(+1.39%)
Mar 10, 2009 4.078 4.288 4.071 4.220 6,551,064 +0.17(+4.12%)
Mar 09, 2009 4.064 4.177 4.001 4.053 5,776,158 -0.05(-1.27%)
Mar 06, 2009 4.328 4.328 3.999 4.105 0 -0.09(-2.21%)
Mar 05, 2009 4.416 4.416 4.182 4.197 6,098,890 -0.24(-5.35%)
Mar 04, 2009 4.434 4.532 4.326 4.434 6,610,054 -0.05(-1.06%)
Mar 02, 2009 4.771 4.771 4.425 4.482 6,835,255 -0.39(-8.02%)
Feb 27, 2009 4.766 5.003 4.685 4.872 0 +0.06(+1.27%)
Feb 26, 2009 4.857 5.015 4.807 4.811 4,333,488 +0.02(+0.47%)
Feb 25, 2009 4.705 4.830 4.572 4.789 4,942,714 +0.10(+2.17%)
Feb 24, 2009 4.513 4.721 4.351 4.687 7,470,098 +0.15(+3.39%)
Feb 23, 2009 4.859 4.895 4.493 4.534 7,791,497 -0.30(-6.30%)
Feb 20, 2009 4.924 4.947 4.741 4.839 0 -0.14(-2.86%)
Feb 19, 2009 5.042 5.137 4.951 4.981 3,690,239 -0.07(-1.30%)
Feb 18, 2009 5.091 5.121 5.003 5.046 3,472,084 -0.05(-0.89%)
Feb 17, 2009 5.236 5.236 5.060 5.091 4,807,971 -0.15(-2.93%)
Feb 13, 2009 5.202 5.319 5.193 5.245 4,351,709 +0.02(+0.48%)
Feb 12, 2009 5.080 5.234 5.080 5.220 3,845,794 +0.11(+2.12%)
Feb 11, 2009 5.060 5.134 5.024 5.112 3,203,341 +0.05(+0.98%)
Feb 10, 2009 5.209 5.209 5.024 5.062 5,118,780 -0.11(-2.10%)
Feb 09, 2009 5.159 5.226 5.132 5.170 4,142,559 +0.02(+0.31%)
Feb 06, 2009 5.139 5.179 5.080 5.155 5,457,758 +0.02(+0.48%)
Feb 05, 2009 5.164 5.193 5.069 5.130 3,991,118 -0.06(-1.17%)
Feb 04, 2009 5.177 5.247 5.141 5.191 6,362,637 +0.08(+1.55%)
Feb 03, 2009 4.931 5.139 4.931 5.112 7,548,182 +0.19(+3.81%)
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.