Enterprise Products Partners LP (NY: EPD )

21.50 USD -0.18 (-0.83%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.75 52.03 51.39 51.83 1,233,044 +0.10(+0.19%)
Nov 29, 2012 52.17 52.69 51.67 51.73 1,591,089 -0.30(-0.58%)
Nov 28, 2012 51.20 52.03 51.04 52.03 1,819,415 +0.51(+0.99%)
Nov 27, 2012 51.15 51.71 50.95 51.52 1,305,707 +0.47(+0.92%)
Nov 26, 2012 51.74 52.00 50.90 51.05 1,627,420 -0.95(-1.83%)
Nov 23, 2012 51.81 52.00 51.50 52.00 482,280 +0.31(+0.60%)
Nov 21, 2012 51.50 51.86 51.12 51.69 766,314 +0.31(+0.60%)
Nov 20, 2012 51.35 51.67 51.01 51.38 1,135,709 +0.02(+0.04%)
Nov 19, 2012 51.15 51.85 51.04 51.36 1,683,382 +0.64(+1.26%)
Nov 16, 2012 48.72 50.74 48.72 50.72 1,862,550 +1.91(+3.91%)
Nov 15, 2012 50.14 50.46 48.52 48.81 3,429,791 -1.48(-2.94%)
Nov 14, 2012 51.00 51.43 50.11 50.29 2,428,593 -0.46(-0.91%)
Nov 13, 2012 50.09 51.22 49.60 50.75 2,691,002 +0.43(+0.85%)
Nov 12, 2012 51.21 51.40 49.51 50.32 2,278,495 -1.07(-2.08%)
Nov 09, 2012 52.00 52.07 50.85 51.39 1,847,007 -1.01(-1.93%)
Nov 08, 2012 53.07 53.30 52.20 52.40 1,166,946 -0.58(-1.09%)
Nov 07, 2012 52.76 53.31 52.27 52.98 1,123,677 -0.54(-1.01%)
Nov 06, 2012 53.16 53.53 52.71 53.52 837,342 +0.48(+0.90%)
Nov 05, 2012 53.33 53.58 52.83 53.04 950,379 -0.13(-0.24%)
Nov 02, 2012 53.15 53.52 52.80 53.17 1,208,045 +0.39(+0.74%)
Nov 01, 2012 52.50 53.03 52.23 52.78 897,588 +0.07(+0.13%)
Oct 31, 2012 52.35 53.00 52.17 52.71 1,913,658 -0.70(-1.31%)
Oct 26, 2012 53.85 53.41 53.41 53.41 4,862,800 -0.69(-1.28%)
Oct 25, 2012 54.09 54.45 53.97 54.10 858,528 +0.22(+0.41%)
Oct 24, 2012 53.79 54.25 53.59 53.88 664,503 +0.28(+0.52%)
Oct 23, 2012 53.62 53.72 52.89 53.60 877,613 +0.06(+0.11%)
Oct 19, 2012 54.68 54.69 53.27 53.54 1,044,920 -0.95(-1.74%)
Oct 18, 2012 54.81 55.00 54.41 54.49 587,711 -0.35(-0.64%)
Oct 17, 2012 54.63 55.00 54.61 54.84 716,183 +0.27(+0.49%)
Oct 16, 2012 54.23 54.67 54.14 54.57 579,095 +0.53(+0.98%)
Oct 15, 2012 53.50 54.04 53.50 54.04 496,786 +0.31(+0.58%)
Oct 12, 2012 53.58 54.00 53.35 53.73 1,055,355 +0.19(+0.35%)
Oct 11, 2012 54.08 54.19 53.50 53.54 793,733 -0.18(-0.34%)
Oct 10, 2012 54.16 54.23 53.62 53.72 1,104,132 -0.65(-1.20%)
Oct 09, 2012 54.89 54.92 54.28 54.37 852,392 -0.43(-0.78%)
Oct 08, 2012 54.86 55.09 54.54 54.80 1,002,511 -0.08(-0.15%)
Oct 05, 2012 54.78 55.38 54.77 54.88 1,028,787 +0.20(+0.37%)
Oct 04, 2012 54.52 54.88 54.24 54.68 1,216,543 +0.27(+0.50%)
Oct 03, 2012 54.40 54.44 53.67 54.41 1,326,135 -0.02(-0.04%)
Oct 02, 2012 54.20 54.49 53.90 54.43 1,341,564 +0.45(+0.83%)
Oct 01, 2012 53.61 54.17 53.60 53.98 1,374,854 +0.38(+0.71%)
Sep 28, 2012 53.55 53.67 53.08 53.60 1,031,294 +0.07(+0.13%)
Sep 27, 2012 53.23 53.55 53.05 53.53 1,513,799 +0.43(+0.81%)
Sep 26, 2012 53.18 53.39 53.00 53.10 2,293,188 -0.35(-0.65%)
Sep 25, 2012 53.03 53.84 52.95 53.45 11,393,933 -1.12(-2.05%)
Sep 24, 2012 53.98 54.60 53.79 54.57 1,073,061 +0.58(+1.07%)
Sep 21, 2012 54.88 54.88 53.89 53.99 1,858,225 -0.70(-1.28%)
Sep 20, 2012 54.36 54.74 54.18 54.69 848,256 +0.30(+0.55%)
Sep 19, 2012 54.45 54.63 54.20 54.39 878,776 -0.03(-0.06%)
Sep 18, 2012 54.11 54.50 54.11 54.42 858,255 +0.18(+0.33%)
Sep 17, 2012 54.20 54.39 54.08 54.24 868,871 -0.16(-0.29%)
Sep 14, 2012 53.84 54.50 53.81 54.40 1,061,814 +0.44(+0.82%)
Sep 13, 2012 53.22 54.00 53.00 53.96 1,051,863 +0.76(+1.43%)
Sep 12, 2012 53.00 53.35 52.81 53.20 577,224 +0.37(+0.70%)
Sep 11, 2012 53.07 53.17 52.62 52.83 774,649 -0.28(-0.53%)
Sep 10, 2012 53.23 53.55 53.00 53.11 474,177 -0.29(-0.54%)
Sep 07, 2012 53.32 53.44 53.00 53.40 585,183 +0.10(+0.19%)
Sep 06, 2012 53.34 53.35 52.97 53.30 614,717 +0.25(+0.47%)
Sep 05, 2012 52.96 53.20 52.25 53.05 853,013 -0.03(-0.06%)
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.