Enterprise Products Partners LP (NY: EPD )

24.77 +0.63 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 50.07 50.50 49.63 50.47 952,164 +0.51(+1.02%)
Mar 29, 2012 50.30 50.59 49.26 49.96 1,718,867 -0.71(-1.40%)
Mar 28, 2012 50.79 51.05 50.10 50.67 1,126,580 -0.13(-0.26%)
Mar 27, 2012 51.09 51.15 50.80 50.80 1,073,110 -0.10(-0.20%)
Mar 26, 2012 50.99 51.15 50.78 50.90 1,240,528 +0.02(+0.04%)
Mar 23, 2012 51.16 51.46 50.70 50.88 1,067,752 -0.47(-0.92%)
Mar 22, 2012 51.02 51.40 50.96 51.35 971,362 +0.09(+0.18%)
Mar 21, 2012 51.34 51.50 51.09 51.26 953,996 -0.07(-0.14%)
Mar 20, 2012 51.33 51.57 51.33 51.33 1,230,890 -0.24(-0.47%)
Mar 19, 2012 50.50 51.70 50.50 51.57 1,094,959 +1.00(+1.98%)
Mar 16, 2012 51.02 51.25 50.42 50.57 1,950,584 -0.42(-0.82%)
Mar 15, 2012 50.81 51.19 50.34 50.99 1,044,231 +0.13(+0.26%)
Mar 14, 2012 51.60 51.96 50.72 50.86 1,073,059 -0.89(-1.72%)
Mar 13, 2012 52.00 52.05 51.44 51.75 948,039 -0.07(-0.14%)
Mar 12, 2012 51.36 51.93 51.36 51.82 919,155 +0.32(+0.62%)
Mar 09, 2012 51.49 51.56 51.26 51.50 936,417 +0.01(+0.02%)
Mar 08, 2012 51.81 51.97 51.40 51.49 1,055,937 -0.24(-0.46%)
Mar 07, 2012 51.68 51.88 51.54 51.73 877,519 -0.02(-0.04%)
Mar 06, 2012 52.08 52.25 51.63 51.75 1,718,194 -0.70(-1.33%)
Mar 05, 2012 52.35 52.50 51.91 52.45 1,053,750 +0.16(+0.31%)
Mar 02, 2012 52.17 52.48 52.02 52.29 1,002,899 +0.14(+0.27%)
Mar 01, 2012 52.20 52.20 51.77 52.15 1,291,085 +0.27(+0.52%)
Feb 29, 2012 51.91 52.14 51.74 51.88 1,012,265 +0.11(+0.21%)
Feb 28, 2012 52.18 52.18 51.35 51.77 1,000,854 -0.18(-0.35%)
Feb 27, 2012 51.85 52.22 51.55 51.95 802,360 +0.10(+0.19%)
Feb 24, 2012 51.18 51.94 51.00 51.85 1,239,333 +0.58(+1.13%)
Feb 23, 2012 51.75 51.90 51.05 51.27 1,237,913 -0.53(-1.02%)
Feb 22, 2012 51.79 51.99 51.00 51.80 1,334,496 -0.12(-0.23%)
Feb 21, 2012 52.56 52.70 51.61 51.92 1,542,410 -0.37(-0.71%)
Feb 17, 2012 52.35 52.95 52.04 52.29 1,526,399 +0.26(+0.50%)
Feb 16, 2012 51.48 52.20 51.23 52.03 1,562,154 +0.88(+1.72%)
Feb 15, 2012 51.05 51.24 50.57 51.15 1,358,299 +0.44(+0.87%)
Feb 14, 2012 50.64 50.94 50.47 50.71 908,478 +0.24(+0.48%)
Feb 13, 2012 50.48 50.65 50.18 50.47 1,024,834 +0.28(+0.56%)
Feb 10, 2012 49.69 50.25 49.36 50.19 1,237,686 +0.19(+0.38%)
Feb 09, 2012 49.98 50.22 49.65 50.00 1,055,266 +0.11(+0.22%)
Feb 08, 2012 50.38 50.43 49.28 49.89 1,759,476 -0.57(-1.13%)
Feb 07, 2012 50.41 50.55 50.01 50.46 932,231 +0.07(+0.14%)
Feb 06, 2012 50.12 50.50 49.90 50.39 1,193,819 +0.44(+0.88%)
Feb 03, 2012 50.32 50.32 49.50 49.95 1,160,216 +0.08(+0.16%)
Feb 02, 2012 50.43 51.17 49.60 49.87 1,856,775 -0.24(-0.48%)
Feb 01, 2012 49.02 50.36 48.75 50.11 2,374,651 +1.81(+3.75%)
Jan 31, 2012 47.90 48.58 47.60 48.30 1,741,078 +0.70(+1.47%)
Jan 30, 2012 48.00 48.04 47.27 47.60 1,750,846 -0.46(-0.96%)
Jan 27, 2012 48.95 48.95 47.94 48.06 1,639,666 -1.57(-3.16%)
Jan 26, 2012 49.44 49.86 49.03 49.63 4,954,757 +0.40(+0.81%)
Jan 25, 2012 48.76 49.33 48.75 49.23 1,090,668 +0.26(+0.53%)
Jan 24, 2012 48.92 49.20 48.67 48.97 1,375,605 -0.05(-0.10%)
Jan 23, 2012 48.81 49.24 48.75 49.02 1,187,313 +0.32(+0.66%)
Jan 20, 2012 48.11 48.70 47.82 48.70 1,269,114 +0.58(+1.21%)
Jan 19, 2012 48.09 48.27 47.65 48.12 835,827 +0.17(+0.35%)
Jan 18, 2012 47.65 48.12 47.65 47.95 1,030,283 +0.36(+0.76%)
Jan 17, 2012 47.35 47.63 47.05 47.59 1,166,791 +0.70(+1.49%)
Jan 13, 2012 46.54 46.99 46.15 46.89 913,696 +0.27(+0.58%)
Jan 12, 2012 46.80 46.98 46.43 46.62 930,255 +0.05(+0.11%)
Jan 11, 2012 46.88 47.08 46.37 46.57 1,155,314 -0.43(-0.91%)
Jan 10, 2012 47.49 47.49 46.75 47.00 1,287,921 -0.16(-0.34%)
Jan 09, 2012 47.88 47.88 46.83 47.16 1,855,135 -0.83(-1.73%)
Jan 06, 2012 48.18 48.25 45.80 47.99 3,876,512 -0.06(-0.12%)
Jan 05, 2012 47.18 48.08 47.03 48.05 1,668,491 +0.83(+1.76%)
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.