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 (%)
Feb 28, 2017 18.20 18.51 18.15 18.43 4,776,010 +0.16(+0.90%)
Feb 27, 2017 18.32 18.38 18.22 18.26 4,259,624 -0.10(-0.54%)
Feb 24, 2017 18.57 18.57 18.21 18.36 6,157,181 -0.29(-1.55%)
Feb 23, 2017 18.85 18.88 18.53 18.65 5,365,010 -0.09(-0.49%)
Feb 22, 2017 18.81 18.85 18.60 18.74 5,022,185 -0.17(-0.90%)
Feb 21, 2017 19.05 19.07 18.84 18.91 5,115,415 -0.06(-0.31%)
Feb 17, 2017 18.97 18.97 18.97 0 -0.01(-0.03%)
Feb 16, 2017 19.07 19.12 18.94 18.98 5,478,805 -0.05(-0.24%)
Feb 15, 2017 18.90 19.07 18.90 19.03 5,713,317 +0.03(+0.14%)
Feb 14, 2017 18.88 19.04 18.76 19.00 11,230,356 +0.09(+0.49%)
Feb 13, 2017 18.87 18.95 18.69 18.91 10,196,937 +0.05(+0.24%)
Feb 10, 2017 18.80 18.93 18.68 18.86 5,438,511 +0.14(+0.77%)
Feb 09, 2017 18.80 18.87 18.65 18.72 6,875,987 +0.03(+0.14%)
Feb 08, 2017 18.59 18.86 18.43 18.69 4,302,041 +0.02(+0.11%)
Feb 07, 2017 18.95 18.97 18.64 18.67 8,428,253 -0.24(-1.25%)
Feb 06, 2017 18.79 18.95 18.67 18.91 6,497,441 +0.05(+0.24%)
Feb 03, 2017 18.59 18.97 18.46 18.86 11,169,258 +0.35(+1.88%)
Feb 02, 2017 18.49 18.59 18.29 18.51 6,151,199 +0.02(+0.11%)
Feb 01, 2017 18.71 18.75 18.45 18.49 5,810,614 -0.13(-0.71%)
Jan 31, 2017 18.70 18.75 18.45 18.63 6,245,691 -0.08(-0.42%)
Jan 30, 2017 18.80 19.01 18.55 18.70 6,618,589 -0.42(-2.20%)
Jan 27, 2017 19.33 19.36 18.93 19.12 8,737,870 -0.24(-1.22%)
Jan 26, 2017 19.32 19.61 19.24 19.36 28,328,356 +0.27(+1.43%)
Jan 25, 2017 18.67 19.17 18.54 19.09 15,007,564 +0.60(+3.23%)
Jan 24, 2017 18.12 18.51 18.12 18.49 6,980,667 +0.44(+2.44%)
Jan 23, 2017 18.08 18.18 17.92 18.05 6,660,101 -0.01(-0.04%)
Jan 20, 2017 18.08 18.25 17.93 18.06 5,264,305 +0.12(+0.65%)
Jan 19, 2017 18.00 18.05 17.86 17.94 5,750,065 -0.01(-0.04%)
Jan 18, 2017 17.90 18.06 17.81 17.95 6,102,443 -0.01(-0.04%)
Jan 17, 2017 17.91 18.01 17.84 17.95 8,617,934 +0.20(+1.13%)
Jan 13, 2017 17.75 17.75 17.75 0 +0.05(+0.29%)
Jan 12, 2017 17.89 17.89 17.60 17.70 6,977,330 -0.02(-0.11%)
Jan 11, 2017 17.59 17.77 17.51 17.72 7,616,863 +0.32(+1.83%)
Jan 10, 2017 17.95 17.95 17.40 17.40 8,134,276 -0.47(-2.61%)
Jan 09, 2017 17.90 17.96 17.70 17.87 5,969,937 -0.06(-0.33%)
Jan 06, 2017 17.86 18.08 17.78 17.93 6,755,805 +0.16(+0.88%)
Jan 05, 2017 17.63 17.84 17.59 17.77 6,217,014 +0.23(+1.33%)
Jan 04, 2017 17.51 17.62 17.31 17.54 8,211,993 +0.09(+0.52%)
Jan 03, 2017 17.77 17.85 17.44 17.45 8,740,100 -0.08(-0.48%)
Dec 30, 2016 17.53 17.53 17.53 0 +0.11(+0.63%)
Dec 29, 2016 17.38 17.52 17.35 17.42 3,192,419 +0.01(+0.07%)
Dec 28, 2016 17.44 17.56 17.40 17.41 3,716,672 -0.05(-0.30%)
Dec 27, 2016 17.48 17.60 17.43 17.46 3,583,162 -0.02(-0.11%)
Dec 23, 2016 17.48 17.48 17.48 0 -0.02(-0.11%)
Dec 22, 2016 17.51 17.62 17.37 17.50 5,749,379 +0.04(+0.22%)
Dec 21, 2016 17.00 17.49 17.00 17.46 8,590,786 +0.43(+2.55%)
Dec 20, 2016 16.94 17.09 16.91 17.03 7,953,958 +0.10(+0.61%)
Dec 19, 2016 16.85 17.13 16.75 16.92 8,281,427 +0.08(+0.46%)
Dec 16, 2016 16.77 17.09 16.74 16.85 32,410,088 +0.05(+0.27%)
Dec 15, 2016 16.35 16.83 16.32 16.80 12,465,724 +0.36(+2.21%)
Dec 14, 2016 16.86 16.92 16.30 16.44 10,584,976 -0.53(-3.13%)
Dec 13, 2016 16.71 16.99 16.68 16.97 9,389,291 +0.34(+2.07%)
Dec 12, 2016 16.86 16.93 16.61 16.63 6,055,716 +0.01(+0.08%)
Dec 09, 2016 16.63 16.70 16.53 16.61 7,672,826 -0.01(-0.08%)
Dec 08, 2016 16.53 16.68 16.44 16.63 17,493,752 +0.11(+0.67%)
Dec 07, 2016 16.43 16.62 16.35 16.52 6,896,609 +0.06(+0.35%)
Dec 06, 2016 16.48 16.63 16.44 16.46 5,924,839 -0.11(-0.67%)
Dec 05, 2016 16.57 16.72 16.48 16.57 3,840,419 +0.11(+0.67%)
Dec 02, 2016 16.48 16.67 16.42 16.46 5,653,647 -0.05(-0.31%)
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.