Enterprise Products Partners LP (NY: EPD )

25.81 +0.13 (+0.51%)
Official Closing Price Updated: 6:30 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.405 5.463 5.321 5.407 4,914,864 -0.01(-0.16%)
Oct 30, 2008 5.463 5.507 5.319 5.416 5,810,815 +0.12(+2.26%)
Oct 29, 2008 5.443 5.587 5.297 5.297 6,583,314 -0.08(-1.48%)
Oct 28, 2008 5.314 5.423 5.119 5.376 4,967,428 +0.28(+5.48%)
Oct 27, 2008 5.290 5.461 5.097 5.097 4,864,966 -0.20(-3.77%)
Oct 24, 2008 4.853 5.374 4.778 5.297 6,147,278 +0.07(+1.31%)
Oct 23, 2008 5.540 5.540 5.043 5.228 4,842,220 -0.08(-1.59%)
Oct 22, 2008 5.319 5.399 5.119 5.312 6,786,577 -0.10(-1.76%)
Oct 21, 2008 5.547 5.547 5.356 5.407 7,495,866 -0.17(-2.98%)
Oct 20, 2008 5.525 5.640 5.390 5.574 8,008,197 +0.33(+6.30%)
Oct 17, 2008 4.933 5.482 4.933 5.243 7,925,743 +0.23(+4.64%)
Oct 16, 2008 5.102 5.297 4.791 5.011 9,157,006 +0.13(+2.73%)
Oct 15, 2008 5.348 5.348 4.878 4.878 7,133,007 -0.44(-8.25%)
Oct 14, 2008 5.647 5.762 5.028 5.317 13,086,376 +0.24(+4.81%)
Oct 13, 2008 4.596 5.097 4.583 5.073 12,880,307 +1.00(+24.47%)
Oct 10, 2008 3.838 4.326 3.657 4.075 0 -0.16(-3.67%)
Oct 09, 2008 4.541 4.825 4.211 4.231 13,984,548 -0.18(-3.97%)
Oct 08, 2008 4.253 4.606 3.546 4.406 27,362,818 +0.09(+2.11%)
Oct 07, 2008 4.630 4.869 4.306 4.315 11,279,835 -0.43(-9.02%)
Oct 06, 2008 5.288 5.288 4.466 4.743 14,904,135 -0.61(-11.42%)
Oct 03, 2008 5.532 5.678 5.336 5.354 0 -0.03(-0.62%)
Oct 02, 2008 5.777 5.777 5.383 5.387 3,244,713 -0.40(-6.93%)
Oct 01, 2008 5.696 5.828 5.549 5.789 2,411,388 +0.08(+1.36%)
Sep 30, 2008 5.742 5.775 5.627 5.711 5,442,582 +0.08(+1.46%)
Sep 29, 2008 5.738 5.760 5.438 5.629 7,665,232 -0.13(-2.31%)
Sep 26, 2008 5.727 5.793 5.625 5.762 0 -0.12(-2.07%)
Sep 25, 2008 5.724 5.901 5.696 5.884 3,209,765 +0.18(+3.23%)
Sep 24, 2008 5.594 5.715 5.540 5.700 4,254,732 +0.16(+2.88%)
Sep 23, 2008 5.576 5.614 5.478 5.540 3,924,731 +0.00(+0.00%)
Sep 22, 2008 5.740 5.846 5.540 5.540 3,572,602 -0.20(-3.51%)
Sep 19, 2008 5.427 5.873 5.427 5.742 0 +0.42(+7.96%)
Sep 18, 2008 5.387 5.438 5.020 5.319 8,844,446 -0.07(-1.36%)
Sep 17, 2008 5.649 5.720 5.319 5.392 6,992,122 -0.16(-2.87%)
Sep 16, 2008 5.529 5.582 5.004 5.551 9,473,628 +0.00(+0.08%)
Sep 15, 2008 5.764 5.789 5.199 5.547 6,142,770 -0.39(-6.60%)
Sep 12, 2008 5.764 5.959 5.764 5.939 2,746,199 +0.16(+2.68%)
Sep 11, 2008 5.897 5.897 5.684 5.784 5,084,167 -0.12(-2.10%)
Sep 10, 2008 5.935 6.008 5.835 5.908 3,928,232 +0.00(+0.00%)
Sep 09, 2008 6.119 6.119 5.877 5.908 4,282,257 -0.23(-3.68%)
Sep 08, 2008 6.203 6.269 6.074 6.134 2,815,477 -0.03(-0.47%)
Sep 05, 2008 6.269 6.269 6.097 6.163 0 -0.10(-1.56%)
Sep 04, 2008 6.358 6.358 6.183 6.261 2,151,694 -0.06(-0.95%)
Sep 03, 2008 6.427 6.498 6.318 6.320 1,409,654 -0.11(-1.72%)
Sep 02, 2008 6.507 6.507 6.351 6.431 2,836,635 -0.10(-1.46%)
Aug 29, 2008 6.509 6.566 6.491 6.527 0 +0.00(+0.07%)
Aug 28, 2008 6.580 6.580 6.447 6.522 1,940,769 +0.02(+0.31%)
Aug 27, 2008 6.458 6.509 6.427 6.502 1,870,395 +0.09(+1.42%)
Aug 26, 2008 6.480 6.480 6.387 6.411 2,269,547 -0.04(-0.58%)
Aug 25, 2008 6.429 6.449 6.338 6.449 2,203,924 +0.05(+0.83%)
Aug 22, 2008 6.453 6.462 6.360 6.396 0 -0.05(-0.72%)
Aug 21, 2008 6.507 6.533 6.427 6.442 1,920,342 -0.01(-0.14%)
Aug 20, 2008 6.391 6.460 6.363 6.451 1,618,123 +0.10(+1.50%)
Aug 19, 2008 6.363 6.383 6.292 6.356 1,317,263 +0.01(+0.21%)
Aug 18, 2008 6.391 6.394 6.307 6.343 1,462,822 +0.08(+1.27%)
Aug 15, 2008 6.340 6.356 6.258 6.263 0 -0.08(-1.22%)
Aug 14, 2008 6.376 6.414 6.298 6.340 2,063,911 -0.04(-0.56%)
Aug 13, 2008 6.374 6.414 6.332 6.376 1,762,455 +0.03(+0.42%)
Aug 12, 2008 6.338 6.383 6.283 6.349 1,715,649 +0.02(+0.32%)
Aug 11, 2008 6.312 6.369 6.265 6.329 2,665,324 +0.05(+0.78%)
Aug 08, 2008 6.227 6.281 6.201 6.281 2,137,760 +0.04(+0.68%)
Aug 07, 2008 6.338 6.389 6.216 6.238 1,852,512 -0.06(-1.02%)
Aug 06, 2008 6.230 6.367 6.214 6.303 1,863,798 +0.05(+0.82%)
Aug 05, 2008 6.316 6.398 6.205 6.252 2,425,245 -0.10(-1.50%)
Aug 04, 2008 6.482 6.595 6.316 6.347 2,284,402 -0.16(-2.42%)
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.