Enterprise Products Partners LP (NY: EPD )

24.75 -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.30 14.67 14.21 14.51 8,137,389 +0.21(+1.48%)
Feb 26, 2016 14.42 14.70 14.25 14.30 6,752,811 +0.04(+0.30%)
Feb 25, 2016 14.16 14.36 14.05 14.25 10,324,172 -0.14(-0.95%)
Feb 24, 2016 13.66 14.43 13.50 14.39 9,782,314 +0.37(+2.61%)
Feb 23, 2016 14.28 14.43 13.92 14.02 7,124,266 -0.51(-3.50%)
Feb 22, 2016 14.36 14.60 14.10 14.53 9,614,801 +0.67(+4.84%)
Feb 19, 2016 13.97 14.01 13.52 13.86 10,804,597 -0.41(-2.87%)
Feb 18, 2016 14.64 14.64 14.00 14.27 7,413,296 -0.07(-0.48%)
Feb 17, 2016 14.07 14.61 13.85 14.34 16,559,337 +0.77(+5.67%)
Feb 16, 2016 13.23 13.85 12.95 13.57 22,654,320 +0.78(+6.12%)
Feb 12, 2016 12.74 12.79 12.79 12.79 13,976,165 +0.50(+4.09%)
Feb 11, 2016 12.44 12.95 12.19 12.28 15,377,272 -0.59(-4.58%)
Feb 10, 2016 12.79 13.18 12.50 12.87 11,614,440 -0.04(-0.29%)
Feb 09, 2016 12.73 13.13 12.41 12.91 14,129,031 -0.33(-2.48%)
Feb 08, 2016 13.66 13.95 12.79 13.24 15,074,749 -0.99(-6.98%)
Feb 05, 2016 14.85 14.97 13.87 14.23 9,738,463 -0.70(-4.70%)
Feb 04, 2016 14.56 14.96 14.23 14.93 8,927,982 +0.40(+2.73%)
Feb 03, 2016 14.55 14.59 13.85 14.54 14,012,823 +0.16(+1.08%)
Feb 02, 2016 14.36 14.66 14.23 14.38 11,856,629 -0.48(-3.22%)
Feb 01, 2016 14.61 14.97 14.13 14.86 10,139,883 +0.02(+0.13%)
Jan 29, 2016 15.10 15.52 14.66 14.84 12,434,036 +0.04(+0.29%)
Jan 28, 2016 14.48 15.33 14.21 14.80 11,569,281 +1.01(+7.29%)
Jan 27, 2016 13.44 14.02 13.14 13.79 12,810,329 +0.25(+1.83%)
Jan 26, 2016 13.37 13.75 12.69 13.54 11,444,233 +0.51(+3.93%)
Jan 25, 2016 12.99 13.82 12.79 13.03 16,977,580 -0.13(-0.97%)
Jan 22, 2016 13.60 13.87 13.00 13.16 20,782,296 +0.55(+4.35%)
Jan 21, 2016 12.29 12.85 12.12 12.61 15,073,263 +0.40(+3.30%)
Jan 20, 2016 12.59 12.59 11.59 12.21 26,933,906 -0.74(-5.70%)
Jan 19, 2016 13.72 13.87 12.67 12.95 14,848,015 -0.77(-5.64%)
Jan 15, 2016 13.34 13.72 13.72 13.72 15,525,038 -0.33(-2.34%)
Jan 14, 2016 13.37 14.11 13.21 14.05 13,264,976 +0.76(+5.74%)
Jan 13, 2016 14.27 14.51 12.93 13.29 15,686,387 -0.95(-6.68%)
Jan 12, 2016 14.26 14.54 13.11 14.24 21,163,352 +0.15(+1.08%)
Jan 11, 2016 14.82 15.14 13.81 14.09 14,733,542 -0.70(-4.74%)
Jan 08, 2016 15.03 15.08 14.68 14.79 9,347,317 +0.04(+0.29%)
Jan 07, 2016 14.96 15.28 14.64 14.75 13,508,598 -0.55(-3.63%)
Jan 06, 2016 15.72 15.81 15.21 15.30 13,171,952 -0.68(-4.27%)
Jan 05, 2016 16.25 16.28 15.78 15.98 10,169,635 -0.14(-0.87%)
Jan 04, 2016 15.67 16.18 15.46 16.12 18,878,578 +0.52(+3.36%)
Dec 31, 2015 15.16 15.60 15.60 15.60 11,315,281 +0.41(+2.73%)
Dec 30, 2015 14.92 15.23 14.83 15.18 8,246,454 -0.04(-0.28%)
Dec 29, 2015 15.43 15.58 15.01 15.23 9,094,950 +0.02(+0.12%)
Dec 28, 2015 15.40 15.45 15.01 15.21 11,984,668 -0.62(-3.89%)
Dec 24, 2015 15.72 15.82 15.82 15.82 5,421,095 +0.20(+1.25%)
Dec 23, 2015 15.49 15.75 15.31 15.63 15,729,390 +0.55(+3.68%)
Dec 22, 2015 14.68 15.52 14.65 15.07 16,446,234 +0.30(+2.06%)
Dec 21, 2015 14.34 14.79 14.25 14.77 17,401,138 +0.48(+3.37%)
Dec 18, 2015 14.10 14.50 14.00 14.29 16,434,362 +0.19(+1.34%)
Dec 17, 2015 14.33 14.37 13.75 14.10 12,258,857 -0.22(-1.53%)
Dec 16, 2015 13.67 14.59 13.54 14.32 14,498,252 +0.65(+4.73%)
Dec 15, 2015 13.66 14.12 13.52 13.67 10,425,794 +0.16(+1.17%)
Dec 14, 2015 13.40 13.75 13.09 13.51 14,950,953 -0.14(-1.03%)
Dec 11, 2015 14.07 14.15 13.45 13.65 11,942,149 -0.63(-4.44%)
Dec 10, 2015 14.66 14.79 14.20 14.29 14,080,420 -0.48(-3.22%)
Dec 09, 2015 14.03 15.12 14.01 14.76 23,610,752 +0.95(+6.89%)
Dec 08, 2015 12.75 14.32 12.66 13.81 19,855,340 +0.48(+3.61%)
Dec 07, 2015 13.39 13.62 12.70 13.33 34,511,340 -0.65(-4.67%)
Dec 04, 2015 14.22 14.53 13.56 13.98 19,695,222 -0.37(-2.55%)
Dec 03, 2015 15.01 15.31 14.30 14.35 12,506,265 -0.60(-4.04%)
Dec 02, 2015 15.15 15.21 14.78 14.95 23,075,838 -0.41(-2.70%)
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.