Enterprise Products Partners LP (NY: EPD )

23.86 USD +0.21 (+0.89%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.39 24.65 24.01 24.40 1,089,206 -0.04(-0.16%)
Oct 30, 2008 24.65 24.85 24.00 24.44 1,287,762 +0.54(+2.26%)
Oct 29, 2008 24.56 25.21 23.90 23.90 1,458,959 -0.36(-1.48%)
Oct 28, 2008 23.98 24.47 23.10 24.26 1,100,855 +1.26(+5.48%)
Oct 27, 2008 23.87 24.64 23.00 23.00 1,078,148 -0.90(-3.77%)
Oct 24, 2008 21.90 24.25 21.56 23.90 1,362,327 +0.31(+1.31%)
Oct 23, 2008 25.00 25.00 22.76 23.59 1,073,107 -0.38(-1.59%)
Oct 22, 2008 24.00 24.36 23.10 23.97 1,504,005 -0.43(-1.76%)
Oct 21, 2008 25.03 25.03 24.17 24.40 1,661,194 -0.75(-2.98%)
Oct 20, 2008 24.93 25.45 24.32 25.15 1,774,734 +1.49(+6.30%)
Oct 17, 2008 22.26 24.74 22.26 23.66 1,756,461 +1.05(+4.64%)
Oct 16, 2008 23.02 23.90 21.62 22.61 2,029,327 +0.60(+2.73%)
Oct 15, 2008 24.13 24.13 22.01 22.01 1,580,779 -1.98(-8.25%)
Oct 14, 2008 25.48 26.00 22.69 23.99 2,900,133 +1.10(+4.81%)
Oct 13, 2008 20.74 23.00 20.68 22.89 2,854,465 +4.50(+24.47%)
Oct 10, 2008 17.32 19.52 16.50 18.39 0 -0.70(-3.67%)
Oct 09, 2008 20.49 21.77 19.00 19.09 3,099,181 -0.79(-3.97%)
Oct 08, 2008 19.19 20.78 16.00 19.88 6,064,002 +0.41(+2.11%)
Oct 07, 2008 20.89 21.97 19.43 19.47 2,499,777 -1.93(-9.02%)
Oct 06, 2008 23.86 23.86 20.15 21.40 3,302,975 -2.76(-11.42%)
Oct 03, 2008 24.96 25.62 24.08 24.16 0 -0.15(-0.62%)
Oct 02, 2008 26.07 26.07 24.29 24.31 719,076 -1.81(-6.93%)
Oct 01, 2008 25.70 26.30 25.04 26.12 534,399 +0.35(+1.36%)
Sep 30, 2008 25.91 26.06 25.39 25.77 1,206,156 +0.37(+1.46%)
Sep 29, 2008 25.89 25.99 24.54 25.40 1,698,728 -0.60(-2.31%)
Sep 26, 2008 25.84 26.14 25.38 26.00 0 -0.55(-2.07%)
Sep 25, 2008 25.83 26.63 25.70 26.55 711,331 +0.83(+3.23%)
Sep 24, 2008 25.24 25.79 25.00 25.72 942,911 +0.72(+2.88%)
Sep 23, 2008 25.16 25.33 24.72 25.00 869,778 +0.00(+0.00%)
Sep 22, 2008 25.90 26.38 25.00 25.00 791,741 -0.91(-3.51%)
Sep 19, 2008 24.49 26.50 24.49 25.91 0 +1.91(+7.96%)
Sep 18, 2008 24.31 24.54 22.65 24.00 1,960,059 -0.33(-1.36%)
Sep 17, 2008 25.49 25.81 24.00 24.33 1,549,557 -0.72(-2.87%)
Sep 16, 2008 24.95 25.19 22.58 25.05 2,099,495 +0.02(+0.08%)
Sep 15, 2008 26.01 26.12 23.46 25.03 1,361,328 -1.77(-6.60%)
Sep 12, 2008 26.01 26.89 26.01 26.80 608,598 +0.70(+2.68%)
Sep 11, 2008 26.61 26.61 25.65 26.10 1,126,726 -0.56(-2.10%)
Sep 10, 2008 26.78 27.11 26.33 26.66 870,554 +0.00(+0.00%)
Sep 09, 2008 27.61 27.61 26.52 26.66 949,011 -1.02(-3.68%)
Sep 08, 2008 27.99 28.29 27.41 27.68 623,951 -0.13(-0.47%)
Sep 05, 2008 28.29 28.29 27.51 27.81 0 -0.44(-1.56%)
Sep 04, 2008 28.69 28.69 27.90 28.25 476,847 -0.27(-0.95%)
Sep 03, 2008 29.00 29.32 28.51 28.52 312,400 -0.50(-1.72%)
Sep 02, 2008 29.36 29.36 28.66 29.02 628,640 -0.43(-1.46%)
Aug 29, 2008 29.37 29.63 29.29 29.45 0 +0.02(+0.07%)
Aug 28, 2008 29.69 29.69 29.09 29.43 430,103 +0.09(+0.31%)
Aug 27, 2008 29.14 29.37 29.00 29.34 414,507 +0.41(+1.42%)
Aug 26, 2008 29.24 29.24 28.82 28.93 502,965 -0.17(-0.58%)
Aug 25, 2008 29.01 29.10 28.60 29.10 488,422 +0.24(+0.83%)
Aug 22, 2008 29.12 29.16 28.70 28.86 0 -0.21(-0.72%)
Aug 21, 2008 29.36 29.48 29.00 29.07 425,576 -0.04(-0.14%)
Aug 20, 2008 28.84 29.15 28.71 29.11 358,600 +0.43(+1.50%)
Aug 19, 2008 28.71 28.80 28.39 28.68 291,925 +0.06(+0.21%)
Aug 18, 2008 28.84 28.85 28.46 28.62 324,183 +0.36(+1.27%)
Aug 15, 2008 28.61 28.68 28.24 28.26 0 -0.35(-1.22%)
Aug 14, 2008 28.77 28.94 28.42 28.61 457,393 -0.16(-0.56%)
Aug 13, 2008 28.76 28.94 28.57 28.77 390,586 +0.12(+0.42%)
Aug 12, 2008 28.60 28.80 28.35 28.65 380,213 +0.09(+0.32%)
Aug 11, 2008 28.48 28.74 28.27 28.56 590,675 +0.22(+0.78%)
Aug 08, 2008 28.10 28.34 27.98 28.34 473,759 +0.19(+0.67%)
Aug 07, 2008 28.60 28.83 28.05 28.15 410,544 -0.29(-1.02%)
Aug 06, 2008 28.11 28.73 28.04 28.44 413,045 +0.23(+0.82%)
Aug 05, 2008 28.50 28.87 28.00 28.21 537,470 -0.43(-1.50%)
Aug 04, 2008 29.25 29.76 28.50 28.64 506,257 -0.71(-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.