Enterprise Products Partners LP (NY: EPD )

24.85 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.15 10.17 10.06 10.12 4,996,553 -0.04(-0.43%)
Nov 29, 2010 10.22 10.22 10.13 10.16 4,614,417 -0.10(-0.96%)
Nov 26, 2010 10.22 10.31 10.22 10.26 871,757 -0.02(-0.16%)
Nov 24, 2010 10.48 10.27 10.27 10.27 5,776,309 -0.07(-0.65%)
Nov 23, 2010 10.19 10.34 10.12 10.34 4,518,617 +0.07(+0.66%)
Nov 22, 2010 10.17 10.28 10.15 10.27 4,263,308 +0.02(+0.16%)
Nov 19, 2010 10.20 10.26 10.15 10.26 3,807,666 +0.01(+0.14%)
Nov 18, 2010 10.29 10.33 10.20 10.24 3,566,660 +0.03(+0.26%)
Nov 17, 2010 10.17 10.29 10.14 10.22 3,649,243 -0.01(-0.12%)
Nov 16, 2010 10.37 10.37 10.02 10.23 7,284,875 -0.17(-1.66%)
Nov 15, 2010 10.44 10.50 10.36 10.40 4,415,154 +0.03(+0.28%)
Nov 12, 2010 10.45 10.50 10.30 10.37 4,165,120 -0.15(-1.46%)
Nov 11, 2010 10.52 10.57 10.49 10.53 3,582,947 -0.06(-0.52%)
Nov 10, 2010 10.63 10.64 10.48 10.58 4,820,117 -0.07(-0.63%)
Nov 09, 2010 10.52 10.65 10.50 10.65 6,133,604 +0.13(+1.21%)
Nov 08, 2010 10.60 10.60 10.46 10.52 3,871,891 -0.06(-0.57%)
Nov 05, 2010 10.38 10.59 10.37 10.58 5,304,526 +0.20(+1.95%)
Nov 04, 2010 10.35 10.47 10.31 10.38 4,071,312 +0.09(+0.84%)
Nov 03, 2010 10.34 10.39 10.20 10.29 4,104,332 -0.06(-0.53%)
Nov 02, 2010 10.29 10.35 10.26 10.35 3,479,937 +0.06(+0.58%)
Nov 01, 2010 10.31 10.40 10.21 10.29 5,663,710 -0.01(-0.12%)
Oct 29, 2010 10.04 10.33 10.04 10.30 7,729,738 +0.22(+2.15%)
Oct 28, 2010 10.11 10.19 10.05 10.08 4,214,946 -0.03(-0.26%)
Oct 27, 2010 10.07 10.19 10.04 10.11 6,608,765 +0.13(+1.31%)
Oct 25, 2010 10.03 10.06 9.956 9.980 6,400,463 +0.01(+0.07%)
Oct 22, 2010 9.942 9.999 9.923 9.973 4,916,696 +0.03(+0.29%)
Oct 21, 2010 9.956 10.05 9.921 9.944 3,914,876 +0.02(+0.17%)
Oct 20, 2010 9.909 9.949 9.871 9.928 4,878,240 +0.05(+0.50%)
Oct 19, 2010 9.885 9.918 9.826 9.878 4,383,301 -0.04(-0.43%)
Oct 18, 2010 9.928 9.932 9.861 9.921 4,181,040 +0.03(+0.31%)
Oct 15, 2010 9.871 9.894 9.849 9.890 4,002,199 +0.02(+0.24%)
Oct 14, 2010 9.816 9.921 9.816 9.866 3,934,846 +0.02(+0.17%)
Oct 13, 2010 9.838 9.939 9.826 9.849 3,324,678 +0.05(+0.48%)
Oct 12, 2010 9.766 9.804 9.721 9.802 2,939,062 +0.01(+0.10%)
Oct 11, 2010 9.702 9.816 9.683 9.793 3,912,003 +0.08(+0.85%)
Oct 08, 2010 9.710 9.731 9.650 9.710 3,233,115 +0.01(+0.12%)
Oct 07, 2010 9.693 9.707 9.577 9.698 4,164,743 +0.04(+0.42%)
Oct 06, 2010 9.537 9.672 9.537 9.657 4,253,012 +0.10(+1.07%)
Oct 05, 2010 9.565 9.634 9.541 9.555 5,427,392 +0.02(+0.20%)
Oct 04, 2010 9.487 9.537 9.438 9.537 3,721,144 +0.04(+0.45%)
Oct 01, 2010 9.494 9.518 9.408 9.494 4,515,936 +0.09(+0.96%)
Sep 30, 2010 9.340 9.408 9.328 9.404 4,364,158 +0.06(+0.69%)
Sep 29, 2010 9.209 9.401 9.200 9.340 6,475,473 +0.09(+1.00%)
Sep 28, 2010 9.183 9.247 9.145 9.247 3,804,333 +0.05(+0.59%)
Sep 27, 2010 9.160 9.209 9.119 9.193 3,783,662 +0.00(+0.00%)
Sep 24, 2010 9.209 9.209 9.129 9.193 3,859,697 +0.01(+0.16%)
Sep 23, 2010 9.162 9.186 9.088 9.179 4,446,883 +0.00(+0.03%)
Sep 22, 2010 9.138 9.200 9.091 9.176 4,852,942 +0.09(+0.94%)
Sep 21, 2010 9.041 9.159 9.041 9.091 421 +0.04(+0.47%)
Sep 20, 2010 9.060 9.112 9.048 9.048 6,848,239 -0.01(-0.10%)
Sep 17, 2010 9.058 9.110 8.951 9.058 9,721,497 +0.01(+0.10%)
Sep 15, 2010 9.034 9.096 9.027 9.048 4,193,767 -0.00(-0.05%)
Sep 14, 2010 9.119 9.119 9.046 9.053 4,875,612 -0.02(-0.18%)
Sep 13, 2010 9.034 9.112 9.025 9.070 6,535,005 +0.07(+0.82%)
Sep 10, 2010 9.020 9.032 8.949 8.996 4,058,348 -0.03(-0.34%)
Sep 09, 2010 9.043 9.055 8.979 9.027 4,924,104 +0.07(+0.79%)
Sep 08, 2010 9.041 9.110 8.949 8.956 6,715,756 -0.08(-0.92%)
Sep 07, 2010 9.067 9.126 8.975 9.039 8,300,864 -0.08(-0.83%)
Sep 03, 2010 9.032 9.138 9.013 9.115 4,312,746 +0.09(+1.00%)
Sep 02, 2010 8.939 9.032 8.851 9.024 421 +0.12(+1.36%)
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.