Enterprise Products Partners LP (NY: EPD )

24.91 +0.05 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 41.52 41.90 41.44 41.61 771,571 -0.08(-0.19%)
Dec 30, 2010 41.31 41.75 41.21 41.69 1,230,118 +0.39(+0.94%)
Dec 29, 2010 41.16 41.30 41.02 41.30 725,090 +0.16(+0.39%)
Dec 28, 2010 41.05 41.14 40.80 41.14 877,942 +0.19(+0.46%)
Dec 27, 2010 41.02 41.21 40.76 40.95 597,577 -0.26(-0.63%)
Dec 23, 2010 41.15 41.30 41.14 41.21 831,925 +0.07(+0.17%)
Dec 22, 2010 40.87 41.25 40.70 41.14 1,379,047 +0.44(+1.08%)
Dec 21, 2010 39.96 40.73 39.90 40.70 1,235,731 +0.76(+1.90%)
Dec 20, 2010 39.75 40.10 39.50 39.94 1,357,535 +0.09(+0.23%)
Dec 17, 2010 40.00 40.24 39.71 39.85 1,322,775 -0.04(-0.10%)
Dec 16, 2010 39.70 40.00 39.30 39.89 1,562,182 +0.06(+0.15%)
Dec 15, 2010 40.77 40.85 39.26 39.83 2,413,892 -1.17(-2.85%)
Dec 14, 2010 40.92 41.15 40.80 41.00 1,329,544 -0.07(-0.17%)
Dec 13, 2010 40.73 41.13 40.51 41.07 1,375,440 +0.37(+0.91%)
Dec 10, 2010 40.67 40.91 40.56 40.70 1,515,484 +0.03(+0.07%)
Dec 09, 2010 40.45 40.96 40.42 40.67 1,525,616 +0.25(+0.62%)
Dec 08, 2010 40.80 41.18 40.12 40.42 1,776,662 -0.40(-0.98%)
Dec 07, 2010 41.36 41.36 40.75 40.82 1,892,582 -0.30(-0.73%)
Dec 06, 2010 41.05 41.26 40.96 41.12 1,640,748 +0.00(+0.00%)
Dec 03, 2010 41.16 41.31 41.05 41.12 1,987,677 -0.13(-0.32%)
Dec 02, 2010 41.05 41.25 41.05 41.25 2,967,212 +0.20(+0.49%)
Dec 01, 2010 41.14 41.31 40.85 41.05 10,853,315 -1.03(-2.45%)
Nov 30, 2010 42.24 42.32 41.86 42.08 1,201,048 -0.18(-0.43%)
Nov 29, 2010 42.50 42.52 42.12 42.26 1,109,192 -0.41(-0.96%)
Nov 26, 2010 42.51 42.89 42.50 42.67 209,549 -0.07(-0.16%)
Nov 24, 2010 43.60 42.74 42.74 42.74 1,388,482 -0.28(-0.65%)
Nov 23, 2010 42.40 43.02 42.10 43.02 1,086,164 +0.28(+0.66%)
Nov 22, 2010 42.29 42.78 42.22 42.74 1,024,794 +0.07(+0.16%)
Nov 19, 2010 42.45 42.67 42.21 42.67 915,269 +0.06(+0.14%)
Nov 18, 2010 42.81 42.98 42.43 42.61 857,337 +0.11(+0.26%)
Nov 17, 2010 42.32 42.81 42.19 42.50 877,188 -0.05(-0.12%)
Nov 16, 2010 43.13 43.14 41.70 42.55 1,751,104 -0.72(-1.66%)
Nov 15, 2010 43.42 43.69 43.09 43.27 1,061,294 +0.12(+0.28%)
Nov 12, 2010 43.47 43.68 42.85 43.15 1,001,192 -0.64(-1.46%)
Nov 11, 2010 43.77 43.96 43.62 43.79 861,252 -0.23(-0.52%)
Nov 10, 2010 44.21 44.25 43.61 44.02 1,158,637 -0.28(-0.63%)
Nov 09, 2010 43.75 44.32 43.69 44.30 1,474,367 +0.53(+1.21%)
Nov 08, 2010 44.08 44.11 43.50 43.77 930,707 -0.25(-0.57%)
Nov 05, 2010 43.20 44.06 43.13 44.02 1,275,077 +0.84(+1.95%)
Nov 04, 2010 43.04 43.56 42.90 43.18 978,643 +0.36(+0.84%)
Nov 03, 2010 43.00 43.21 42.43 42.82 986,580 -0.23(-0.53%)
Nov 02, 2010 42.79 43.07 42.69 43.05 836,491 +0.25(+0.58%)
Nov 01, 2010 42.90 43.25 42.49 42.80 1,361,416 -0.05(-0.12%)
Oct 29, 2010 41.77 42.99 41.77 42.85 1,858,038 +0.90(+2.15%)
Oct 28, 2010 42.06 42.38 41.79 41.95 1,013,169 -0.11(-0.26%)
Oct 27, 2010 41.90 42.41 41.77 42.06 1,588,584 -0.04(-0.10%)
Oct 25, 2010 42.31 42.44 42.00 42.10 1,517,226 +0.03(+0.07%)
Oct 22, 2010 41.94 42.18 41.86 42.07 1,165,500 +0.12(+0.29%)
Oct 21, 2010 42.00 42.39 41.85 41.95 928,019 +0.07(+0.17%)
Oct 20, 2010 41.80 41.97 41.64 41.88 1,156,384 +0.21(+0.50%)
Oct 19, 2010 41.70 41.84 41.45 41.67 1,039,059 -0.18(-0.43%)
Oct 18, 2010 41.88 41.90 41.60 41.85 991,113 +0.13(+0.31%)
Oct 15, 2010 41.64 41.74 41.55 41.72 948,719 +0.10(+0.24%)
Oct 14, 2010 41.41 41.85 41.41 41.62 932,753 +0.07(+0.17%)
Oct 13, 2010 41.50 41.93 41.45 41.55 788,113 +0.20(+0.48%)
Oct 12, 2010 41.20 41.36 41.01 41.35 696,703 +0.04(+0.10%)
Oct 11, 2010 40.93 41.41 40.85 41.31 927,338 +0.35(+0.85%)
Oct 08, 2010 40.96 41.05 40.71 40.96 766,408 +0.05(+0.12%)
Oct 07, 2010 40.89 40.95 40.40 40.91 987,250 +0.17(+0.42%)
Oct 06, 2010 40.23 40.80 40.23 40.74 1,008,174 +0.43(+1.07%)
Oct 05, 2010 40.35 40.64 40.25 40.31 1,286,560 +0.08(+0.20%)
Oct 04, 2010 40.02 40.23 39.82 40.23 882,095 +0.18(+0.45%)
Oct 01, 2010 40.05 40.15 39.69 40.05 1,070,500 +0.38(+0.96%)
Sep 30, 2010 39.40 39.69 39.35 39.67 1,034,521 +0.27(+0.69%)
Sep 29, 2010 38.85 39.66 38.81 39.40 1,535,007 +0.39(+1.00%)
Sep 28, 2010 38.74 39.01 38.58 39.01 901,815 +0.23(+0.59%)
Sep 27, 2010 38.64 38.85 38.47 38.78 896,915 +0.00(+0.00%)
Sep 24, 2010 38.85 38.85 38.51 38.78 914,939 +0.06(+0.15%)
Sep 23, 2010 38.65 38.75 38.34 38.72 1,054,131 +0.01(+0.03%)
Sep 22, 2010 38.55 38.81 38.35 38.71 1,150,387 +0.36(+0.94%)
Sep 21, 2010 38.14 38.64 38.14 38.35 100 +0.18(+0.47%)
Sep 20, 2010 38.22 38.44 38.17 38.17 1,623,371 -0.04(-0.10%)
Sep 17, 2010 38.21 38.43 37.76 38.21 2,304,475 +0.04(+0.10%)
Sep 15, 2010 38.11 38.37 38.08 38.17 994,130 -0.02(-0.05%)
Sep 14, 2010 38.47 38.47 38.16 38.19 1,155,761 -0.07(-0.18%)
Sep 13, 2010 38.11 38.44 38.07 38.26 1,549,119 +0.31(+0.82%)
Sep 10, 2010 38.05 38.10 37.75 37.95 962,029 -0.13(-0.34%)
Sep 09, 2010 38.15 38.20 37.88 38.08 1,167,256 +0.30(+0.79%)
Sep 08, 2010 38.14 38.43 37.75 37.78 1,591,966 -0.35(-0.92%)
Sep 07, 2010 38.25 38.50 37.86 38.13 1,967,715 -0.32(-0.83%)
Sep 03, 2010 38.10 38.55 38.02 38.45 1,022,334 +0.38(+1.00%)
Sep 02, 2010 37.71 38.10 37.34 38.07 100 +0.51(+1.36%)
Sep 01, 2010 37.29 37.79 37.29 37.56 812,490 +0.51(+1.38%)
Aug 31, 2010 37.05 37.24 36.58 37.05 24,094 +0.07(+0.19%)
Aug 30, 2010 37.34 37.50 36.80 36.98 865,643 -0.41(-1.10%)
Aug 27, 2010 37.39 37.45 36.82 37.39 716,338 +0.25(+0.67%)
Aug 26, 2010 36.76 37.24 36.68 37.14 1,022,738 +0.29(+0.79%)
Aug 25, 2010 36.64 36.96 36.38 36.85 1,170,094 +0.05(+0.14%)
Aug 24, 2010 36.75 36.86 36.48 36.80 974,285 -0.23(-0.62%)
Aug 23, 2010 37.06 37.67 36.93 37.03 989,285 -0.16(-0.43%)
Aug 20, 2010 36.79 37.22 36.58 37.19 988,436 +0.02(+0.05%)
Aug 19, 2010 37.17 37.25 36.80 37.17 3,428 +0.03(+0.08%)
Aug 18, 2010 37.05 37.22 36.82 37.14 681,638 +0.07(+0.19%)
Aug 17, 2010 37.31 37.39 36.95 37.07 732,555 +0.20(+0.54%)
Aug 16, 2010 36.76 37.14 36.56 36.87 793,858 +0.11(+0.30%)
Aug 13, 2010 36.76 36.98 36.08 36.76 1,006,757 +0.63(+1.74%)
Aug 12, 2010 36.04 36.24 35.35 36.13 100 -0.23(-0.63%)
Aug 11, 2010 36.94 36.94 36.15 36.36 1,392,574 -1.15(-3.07%)
Aug 10, 2010 37.40 37.57 37.00 37.51 1,293,775 -0.36(-0.95%)
Aug 09, 2010 38.17 38.44 37.58 37.87 1,198,953 -0.41(-1.07%)
Aug 06, 2010 38.28 38.47 37.85 38.28 1,627,493 -0.08(-0.21%)
Aug 05, 2010 38.30 38.41 38.08 38.36 975,741 +0.24(+0.63%)
Aug 04, 2010 37.97 38.22 37.67 38.12 895,292 +0.37(+0.98%)
Aug 03, 2010 37.69 37.90 37.41 37.75 1,006,671 +0.03(+0.08%)
Aug 02, 2010 38.07 38.22 37.64 37.72 1,274,387 -0.07(-0.19%)
Jul 30, 2010 37.79 37.79 35.66 37.79 1,888,552 +1.01(+2.75%)
Jul 29, 2010 37.33 37.33 36.63 36.78 1,516,861 -0.36(-0.97%)
Jul 28, 2010 36.93 37.20 36.69 37.14 1,271,541 -0.39(-1.04%)
Jul 27, 2010 38.38 38.46 37.12 37.53 2,545,844 -0.95(-2.47%)
Jul 26, 2010 38.97 39.29 38.04 38.48 2,027,635 -0.25(-0.65%)
Jul 23, 2010 38.46 38.95 38.25 38.73 1,931,376 +0.03(+0.08%)
Jul 22, 2010 38.97 38.97 38.41 38.70 1,393,817 +0.24(+0.62%)
Jul 21, 2010 38.52 38.80 38.12 38.46 1,851,505 +0.16(+0.42%)
Jul 20, 2010 37.55 38.40 37.37 38.30 1,753,241 +0.50(+1.32%)
Jul 19, 2010 37.73 37.95 37.51 37.80 1,938,529 +0.27(+0.72%)
Jul 16, 2010 37.53 37.54 37.13 37.53 1,135,261 +0.19(+0.51%)
Jul 15, 2010 37.11 37.48 36.86 37.34 1,264,563 +0.24(+0.65%)
Jul 14, 2010 37.19 37.41 36.92 37.10 1,538,070 +0.04(+0.11%)
Jul 13, 2010 36.94 37.13 36.66 37.06 1,852,844 +0.48(+1.31%)
Jul 12, 2010 36.62 36.91 36.38 36.58 1,424,942 +0.15(+0.41%)
Jul 09, 2010 36.43 36.59 36.27 36.43 1,366,693 +0.05(+0.14%)
Jul 08, 2010 36.23 36.39 35.95 36.38 1,463,906 +0.28(+0.78%)
Jul 07, 2010 35.22 36.10 35.14 36.10 1,216,122 +0.80(+2.27%)
Jul 06, 2010 35.37 35.51 35.03 35.30 923,966 +0.45(+1.29%)
Jul 02, 2010 34.85 35.39 34.58 34.85 872,146 +0.09(+0.26%)
Jul 01, 2010 35.10 35.39 34.21 34.76 1,507,122 -0.61(-1.72%)
Jun 30, 2010 35.12 35.98 35.05 35.37 1,591,226 +0.12(+0.34%)
Jun 29, 2010 35.03 35.37 35.02 35.25 300 -0.39(-1.09%)
Jun 25, 2010 35.64 35.64 34.69 35.64 1,768,436 +0.94(+2.71%)
Jun 24, 2010 34.46 34.94 34.09 34.70 966,864 +0.34(+0.99%)
Jun 23, 2010 34.55 34.55 34.03 34.36 804,158 -0.18(-0.52%)
Jun 22, 2010 34.75 34.96 34.40 34.54 991,472 -0.25(-0.72%)
Jun 21, 2010 35.15 35.15 34.64 34.79 946,136 -0.03(-0.09%)
Jun 18, 2010 34.82 35.07 34.76 34.82 927,386 -0.22(-0.63%)
Jun 17, 2010 34.99 35.09 34.57 35.04 758,482 +0.07(+0.20%)
Jun 16, 2010 34.44 34.98 34.44 34.97 1,225,095 +0.17(+0.49%)
Jun 15, 2010 34.80 34.91 34.46 34.80 100 +0.41(+1.19%)
Jun 14, 2010 34.50 34.57 34.27 34.39 1,122,686 +0.20(+0.58%)
Jun 11, 2010 34.11 34.40 33.96 34.19 813,048 -0.02(-0.06%)
Jun 10, 2010 34.00 34.39 33.75 34.21 1,325,118 +0.51(+1.51%)
Jun 09, 2010 33.65 33.99 33.23 33.70 1,160,629 +0.27(+0.81%)
Jun 08, 2010 32.81 33.48 32.28 33.43 2,327,759 +0.18(+0.54%)
Jun 07, 2010 33.60 33.88 33.17 33.25 1,037,778 -0.35(-1.04%)
Jun 04, 2010 33.60 34.19 33.26 33.60 1,230,787 -0.48(-1.41%)
Jun 03, 2010 34.08 34.25 33.55 34.08 2,358 +0.67(+2.01%)
Jun 02, 2010 32.47 33.54 32.47 33.41 2,600 +0.77(+2.36%)
Jun 01, 2010 33.49 33.69 32.50 32.64 1,782,896 -0.96(-2.86%)
May 28, 2010 33.60 33.82 33.33 33.60 1,560,777 -0.05(-0.15%)
May 27, 2010 33.02 33.68 33.00 33.65 1,439,196 +1.21(+3.73%)
May 26, 2010 32.49 32.95 32.24 32.44 1,832,856 +0.48(+1.50%)
May 25, 2010 31.36 31.99 30.80 31.96 2,301,980 -0.04(-0.12%)
May 24, 2010 32.05 32.68 32.00 32.00 1,114,445 -0.27(-0.84%)
May 21, 2010 30.70 32.70 30.14 32.27 2,456,049 +0.59(+1.86%)
May 20, 2010 31.40 31.92 31.20 31.68 225 -1.29(-3.91%)
May 19, 2010 33.36 33.54 31.56 32.97 2,921,748 -0.63(-1.88%)
May 18, 2010 34.06 34.27 33.43 33.60 1,128,633 +0.02(+0.06%)
May 17, 2010 34.21 34.28 32.92 33.58 1,576,595 -0.57(-1.67%)
May 14, 2010 34.15 34.40 33.27 34.15 1,745,738 -0.47(-1.36%)
May 13, 2010 34.72 35.14 34.51 34.62 1,266,392 -0.36(-1.03%)
May 12, 2010 34.76 35.10 34.50 34.98 1,932,213 +0.54(+1.57%)
May 11, 2010 34.45 34.75 34.33 34.44 1,749,853 +0.48(+1.41%)
May 10, 2010 33.76 34.20 33.75 33.96 2,343,555 +1.21(+3.69%)
May 07, 2010 32.14 33.09 31.62 32.75 3,875,991 +0.75(+2.34%)
May 06, 2010 33.52 33.76 29.50 32.00 375 +0.22(+0.69%)
May 05, 2010 33.34 34.16 30.50 31.78 7,550,508 -3.02(-8.68%)
May 04, 2010 35.26 35.30 34.63 34.80 20,999 -0.81(-2.27%)
May 03, 2010 35.39 35.66 35.00 35.61 1,137,116 +0.15(+0.42%)
Apr 30, 2010 35.84 35.84 35.21 35.46 1,056,930 -0.24(-0.67%)
Apr 29, 2010 35.62 35.90 35.52 35.70 1,034,738 +0.22(+0.62%)
Apr 28, 2010 35.75 35.88 35.00 35.48 1,699,229 -0.61(-1.69%)
Apr 27, 2010 36.73 36.73 35.89 36.09 1,724,047 -0.56(-1.53%)
Apr 26, 2010 36.57 36.69 36.50 36.65 1,611,861 +0.19(+0.52%)
Apr 23, 2010 36.11 36.55 36.10 36.46 1,271,053 +0.38(+1.05%)
Apr 22, 2010 35.91 36.12 35.75 36.08 1,125,772 +0.04(+0.11%)
Apr 21, 2010 36.25 36.35 35.96 36.04 1,371,360 -0.14(-0.39%)
Apr 20, 2010 36.17 36.24 36.01 36.18 1,558,432 +0.24(+0.67%)
Apr 19, 2010 35.25 35.94 35.22 35.94 1,823,233 +0.34(+0.96%)
Apr 16, 2010 35.82 36.03 35.20 35.60 2,556,893 -0.43(-1.19%)
Apr 15, 2010 36.08 36.10 35.77 36.03 2,126,612 -0.04(-0.11%)
Apr 14, 2010 35.76 36.07 35.57 36.07 3,796,295 +0.39(+1.09%)
Apr 13, 2010 35.32 35.74 35.15 35.68 10,765,758 -0.71(-1.95%)
Apr 12, 2010 36.40 36.72 36.21 36.39 1,170,308 +0.11(+0.30%)
Apr 09, 2010 36.10 36.39 35.80 36.28 1,224,312 +0.41(+1.14%)
Apr 08, 2010 35.77 36.36 35.50 35.87 1,773,377 -0.10(-0.28%)
Apr 07, 2010 35.92 36.22 35.70 35.97 1,639,103 +0.09(+0.25%)
Apr 06, 2010 35.85 36.00 35.50 35.88 1,190,716 +0.28(+0.79%)
Apr 05, 2010 35.46 35.82 35.29 35.60 1,389,779 +0.42(+1.19%)
Apr 01, 2010 34.90 35.18 35.18 35.18 6,328,400 +0.60(+1.74%)
Mar 31, 2010 34.04 34.65 33.86 34.58 1,181,029 +0.57(+1.68%)
Mar 30, 2010 33.41 34.14 33.41 34.01 1,273,438 +0.18(+0.53%)
Mar 29, 2010 33.97 34.45 33.00 33.83 2,314,079 -0.02(-0.06%)
Mar 26, 2010 33.39 34.01 33.39 33.85 833,895 +0.39(+1.17%)
Mar 25, 2010 33.99 34.00 33.41 33.46 754,847 -0.24(-0.71%)
Mar 24, 2010 33.44 33.83 33.30 33.70 830,229 +0.12(+0.36%)
Mar 23, 2010 33.46 33.91 33.36 33.58 944,514 +0.95(+2.91%)
Mar 22, 2010 32.96 33.76 32.29 32.63 1,544,590 -0.56(-1.69%)
Mar 19, 2010 34.38 34.38 33.17 33.19 1,883,147 -1.16(-3.38%)
Mar 18, 2010 34.59 34.68 34.11 34.35 924,500 -0.04(-0.12%)
Mar 17, 2010 34.36 34.65 34.26 34.39 842,179 +0.18(+0.53%)
Mar 16, 2010 34.35 34.69 34.12 34.21 988,506 -0.10(-0.29%)
Mar 15, 2010 34.05 34.36 34.03 34.31 855,122 +0.06(+0.18%)
Mar 12, 2010 34.15 34.28 34.00 34.25 995,621 +0.37(+1.09%)
Mar 11, 2010 33.99 34.18 33.85 33.88 890,722 -0.11(-0.32%)
Mar 10, 2010 33.75 34.16 33.75 33.99 1,326,150 +0.24(+0.71%)
Mar 09, 2010 33.27 33.75 33.27 33.75 1,374,649 +0.26(+0.78%)
Mar 08, 2010 33.66 33.66 33.18 33.49 1,069,313 +0.15(+0.45%)
Mar 05, 2010 33.50 33.50 33.17 33.34 1,034,159 +0.45(+1.37%)
Mar 04, 2010 33.15 33.20 32.56 32.89 1,223,706 -0.23(-0.69%)
Mar 03, 2010 33.56 33.88 33.05 33.12 1,070,654 -0.43(-1.28%)
Mar 02, 2010 33.27 33.57 32.95 33.55 1,596,439 +0.52(+1.57%)
Mar 01, 2010 32.82 33.06 32.64 33.03 1,150,293 +0.27(+0.82%)
Feb 26, 2010 32.59 32.77 32.28 32.76 752,281 +0.28(+0.86%)
Feb 25, 2010 32.30 32.51 32.17 32.48 1,003,417 +0.02(+0.07%)
Feb 24, 2010 32.28 32.48 32.06 32.46 912,258 +0.19(+0.58%)
Feb 23, 2010 32.22 32.30 31.97 32.27 889,449 -0.06(-0.19%)
Feb 22, 2010 32.41 32.45 32.00 32.33 897,520 +0.12(+0.37%)
Feb 19, 2010 32.48 32.48 32.15 32.21 736,286 -0.03(-0.09%)
Feb 18, 2010 32.45 32.45 32.17 32.24 981,823 -0.21(-0.65%)
Feb 17, 2010 32.30 32.48 32.16 32.45 1,018,773 +0.18(+0.56%)
Feb 16, 2010 31.87 32.39 31.74 32.27 1,219,396 +0.79(+2.51%)
Feb 12, 2010 30.79 31.48 31.48 31.48 5,026,000 +0.49(+1.58%)
Feb 11, 2010 30.35 31.01 30.17 30.99 965,536 +0.65(+2.14%)
Feb 10, 2010 31.01 31.09 30.34 30.34 1,089,212 -0.67(-2.16%)
Feb 09, 2010 30.80 31.28 30.78 31.01 1,115,045 +0.40(+1.31%)
Feb 08, 2010 30.86 31.05 30.45 30.61 1,088,824 +0.05(+0.16%)
Feb 05, 2010 30.78 30.79 29.44 30.56 3,826,432 -0.46(-1.48%)
Feb 04, 2010 31.27 32.07 30.70 31.02 2,120,485 -1.04(-3.24%)
Feb 03, 2010 32.28 32.49 31.91 32.06 1,193,481 -0.23(-0.71%)
Feb 02, 2010 31.99 32.30 31.50 32.29 1,184,233 +0.57(+1.80%)
Feb 01, 2010 31.09 32.00 30.80 31.72 1,617,538 +1.05(+3.42%)
Jan 29, 2010 31.12 31.64 30.59 30.67 1,342,196 -0.76(-2.42%)
Jan 28, 2010 31.52 31.63 30.72 31.43 1,353,652 +0.03(+0.10%)
Jan 27, 2010 31.92 31.93 31.07 31.40 1,837,592 -1.07(-3.30%)
Jan 26, 2010 32.48 32.61 32.40 32.47 1,326,584 +0.06(+0.19%)
Jan 25, 2010 32.22 32.47 32.17 32.41 1,255,608 +0.33(+1.03%)
Jan 22, 2010 32.37 32.60 32.00 32.08 1,331,682 -0.23(-0.71%)
Jan 21, 2010 32.74 32.85 32.09 32.31 1,317,088 -0.38(-1.16%)
Jan 20, 2010 32.53 32.70 32.38 32.69 1,277,605 +0.10(+0.31%)
Jan 19, 2010 32.45 32.64 32.33 32.59 1,468,784 +0.37(+1.15%)
Jan 15, 2010 32.32 32.22 32.22 32.22 5,085,200 +0.02(+0.06%)
Jan 14, 2010 32.43 32.48 32.17 32.20 1,283,119 -0.20(-0.62%)
Jan 13, 2010 32.49 32.50 31.98 32.40 1,243,870 -0.02(-0.06%)
Jan 12, 2010 32.40 32.50 32.33 32.42 1,681,459 +0.00(+0.00%)
Jan 11, 2010 32.50 32.50 32.39 32.42 1,666,330 +0.00(+0.00%)
Jan 08, 2010 32.20 32.42 32.18 32.42 2,136,021 +0.17(+0.53%)
Jan 07, 2010 32.36 32.37 32.13 32.25 6,180,145 -0.83(-2.51%)
Jan 06, 2010 33.21 33.40 33.07 33.08 1,140,368 +0.06(+0.18%)
Jan 05, 2010 32.66 33.06 32.66 33.02 1,197,627 +0.36(+1.10%)
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.