Enterprise Products Partners LP (NY: EPD )

25.81 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.797 6.899 6.797 6.863 2,540,427 -0.05(-0.67%)
Feb 28, 2008 6.795 6.939 6.795 6.910 2,276,473 +0.07(+1.07%)
Feb 27, 2008 6.912 6.932 6.812 6.837 1,917,025 -0.09(-1.28%)
Feb 26, 2008 6.797 6.948 6.797 6.925 2,365,560 +0.06(+0.84%)
Feb 25, 2008 6.808 6.879 6.786 6.868 1,402,714 +0.06(+0.88%)
Feb 22, 2008 6.766 6.835 6.697 6.808 1,632,419 +0.04(+0.62%)
Feb 21, 2008 6.956 6.956 6.715 6.766 2,283,120 -0.21(-2.96%)
Feb 20, 2008 6.925 7.003 6.899 6.972 1,507,670 +0.03(+0.41%)
Feb 19, 2008 6.983 7.010 6.901 6.943 2,382,996 +0.02(+0.29%)
Feb 18, 2008 6.963 7.003 6.888 6.923 0 +0.00(+0.00%)
Feb 15, 2008 6.963 7.003 6.888 6.923 2,363,201 -0.08(-1.14%)
Feb 14, 2008 7.054 7.083 6.981 7.003 3,272,157 -0.02(-0.32%)
Feb 13, 2008 7.054 7.116 6.985 7.025 1,897,780 +0.00(+0.00%)
Feb 12, 2008 7.105 7.105 6.990 7.025 1,857,638 -0.07(-1.00%)
Feb 11, 2008 7.089 7.096 7.003 7.096 1,126,956 +0.03(+0.38%)
Feb 08, 2008 6.959 7.092 6.921 7.070 1,583,618 +0.12(+1.75%)
Feb 07, 2008 6.932 7.058 6.930 6.948 1,614,717 -0.04(-0.57%)
Feb 06, 2008 7.160 7.160 6.965 6.988 1,789,141 -0.13(-1.81%)
Feb 05, 2008 7.070 7.163 6.990 7.116 2,752,259 +0.05(+0.72%)
Feb 04, 2008 6.950 7.125 6.950 7.065 2,137,376 +0.11(+1.53%)
Feb 01, 2008 6.963 6.981 6.890 6.959 1,585,517 +0.05(+0.77%)
Jan 31, 2008 6.784 6.968 6.704 6.906 3,286,560 +0.08(+1.14%)
Jan 30, 2008 6.646 6.906 6.642 6.828 5,143,152 +0.21(+3.15%)
Jan 29, 2008 6.675 6.675 6.606 6.620 2,108,930 -0.05(-0.73%)
Jan 28, 2008 6.686 6.686 6.569 6.668 4,599,961 +0.02(+0.27%)
Jan 25, 2008 6.806 6.806 6.613 6.651 4,476,766 -0.05(-0.79%)
Jan 24, 2008 6.637 6.768 6.597 6.704 3,718,242 +0.05(+0.77%)
Jan 23, 2008 6.642 6.682 6.487 6.653 5,220,836 -0.03(-0.50%)
Jan 22, 2008 6.597 6.715 6.283 6.686 4,512,016 -0.08(-1.24%)
Jan 21, 2008 6.870 6.937 6.724 6.770 0 +0.00(+0.00%)
Jan 18, 2008 6.870 6.937 6.724 6.770 5,796,412 -0.12(-1.67%)
Jan 17, 2008 6.959 6.992 6.850 6.886 4,893,060 -0.07(-1.05%)
Jan 16, 2008 6.886 6.972 6.881 6.959 3,144,963 -0.00(-0.03%)
Jan 15, 2008 6.972 7.038 6.930 6.961 2,163,521 -0.06(-0.85%)
Jan 14, 2008 7.070 7.081 6.992 7.021 2,867,341 -0.04(-0.53%)
Jan 11, 2008 7.074 7.145 7.014 7.058 2,945,021 -0.06(-0.84%)
Jan 10, 2008 7.158 7.167 7.076 7.118 2,018,954 -0.04(-0.50%)
Jan 09, 2008 7.129 7.191 7.103 7.154 2,241,097 -0.01(-0.19%)
Jan 08, 2008 7.140 7.231 7.140 7.167 1,417,270 +0.04(+0.56%)
Jan 07, 2008 7.169 7.169 7.092 7.127 3,730,800 -0.05(-0.68%)
Jan 04, 2008 7.189 7.189 7.047 7.176 3,696,989 -0.02(-0.31%)
Jan 03, 2008 7.030 7.220 7.030 7.198 1,553,254 +0.12(+1.66%)
Jan 02, 2008 7.041 7.101 7.030 7.081 1,856,885 +0.02(+0.22%)
Jan 01, 2008 6.996 7.065 6.988 7.065 0 +0.00(+0.00%)
Dec 31, 2007 6.996 7.065 6.988 7.065 1,607,068 +0.03(+0.44%)
Dec 28, 2007 6.981 7.041 6.981 7.034 1,277,293 +0.04(+0.51%)
Dec 27, 2007 6.961 7.016 6.925 6.999 1,997,160 +0.04(+0.54%)
Dec 26, 2007 6.837 6.965 6.837 6.961 1,633,885 +0.09(+1.26%)
Dec 24, 2007 6.759 6.874 6.724 6.874 997,677 +0.16(+2.38%)
Dec 21, 2007 6.633 6.726 6.633 6.715 2,256,660 +0.08(+1.27%)
Dec 20, 2007 6.733 6.753 6.631 6.631 2,455,162 -0.10(-1.48%)
Dec 19, 2007 6.710 6.759 6.704 6.730 1,797,714 -0.01(-0.10%)
Dec 18, 2007 6.804 6.826 6.726 6.737 2,671,763 -0.06(-0.91%)
Dec 17, 2007 6.759 6.826 6.759 6.799 1,893,899 -0.03(-0.42%)
Dec 14, 2007 6.786 6.859 6.784 6.828 1,900,537 -0.01(-0.16%)
Dec 13, 2007 6.890 6.919 6.815 6.839 1,577,783 -0.08(-1.15%)
Dec 12, 2007 6.888 6.983 6.883 6.919 1,871,311 +0.00(+0.03%)
Dec 11, 2007 6.910 6.970 6.897 6.917 2,137,507 -0.02(-0.35%)
Dec 10, 2007 6.917 6.959 6.917 6.941 6,130,618 +0.00(+0.06%)
Dec 07, 2007 6.934 6.981 6.866 6.937 2,072,972 -0.03(-0.41%)
Dec 06, 2007 6.917 7.012 6.917 6.965 1,582,417 -0.03(-0.47%)
Dec 05, 2007 7.012 7.012 6.919 6.999 1,930,377 +0.08(+1.12%)
Dec 04, 2007 7.027 7.027 6.906 6.921 1,739,505 -0.08(-1.08%)
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.