Enterprise Products Partners LP (NY: EPD )

24.77 +0.63 (+2.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.38 24.73 24.24 24.62 3,990,795 +0.24(+0.98%)
Mar 30, 2016 24.55 24.88 24.35 24.38 3,504,266 +0.07(+0.29%)
Mar 29, 2016 23.95 24.38 23.79 24.31 4,735,141 +0.01(+0.04%)
Mar 28, 2016 24.72 24.72 24.07 24.30 3,263,448 -0.25(-1.02%)
Mar 24, 2016 23.83 24.55 24.55 24.55 5,291,800 +0.25(+1.03%)
Mar 23, 2016 24.81 25.05 24.19 24.30 4,486,793 -0.83(-3.30%)
Mar 22, 2016 24.46 25.23 24.38 25.13 3,567,472 +0.44(+1.78%)
Mar 21, 2016 25.39 25.43 24.60 24.69 5,719,466 -0.81(-3.18%)
Mar 18, 2016 25.50 25.69 24.91 25.50 10,005,031 +0.30(+1.19%)
Mar 17, 2016 24.85 25.44 24.42 25.20 6,850,727 +0.55(+2.23%)
Mar 16, 2016 23.86 24.76 23.85 24.65 5,332,338 +0.77(+3.22%)
Mar 15, 2016 23.69 23.89 23.16 23.88 3,814,182 -0.11(-0.46%)
Mar 14, 2016 23.88 24.19 23.41 23.99 4,409,672 -0.07(-0.29%)
Mar 11, 2016 23.62 24.24 23.50 24.06 7,114,851 +0.80(+3.44%)
Mar 10, 2016 23.17 23.62 22.96 23.26 5,694,141 -0.14(-0.60%)
Mar 09, 2016 23.60 24.05 23.01 23.40 7,853,743 +0.03(+0.13%)
Mar 08, 2016 25.12 25.12 23.34 23.37 7,558,350 -1.73(-6.89%)
Mar 07, 2016 24.10 25.13 23.83 25.10 6,713,903 +1.02(+4.24%)
Mar 04, 2016 24.25 24.44 23.94 24.08 6,802,839 -0.03(-0.12%)
Mar 03, 2016 23.77 24.50 23.58 24.11 6,269,263 +0.38(+1.60%)
Mar 02, 2016 22.72 23.90 22.70 23.73 6,926,983 +0.68(+2.95%)
Mar 01, 2016 23.75 23.75 22.68 23.05 6,990,072 -0.32(-1.37%)
Feb 29, 2016 23.04 23.63 22.89 23.37 5,051,049 +0.34(+1.48%)
Feb 26, 2016 23.23 23.69 22.95 23.03 4,191,612 +0.07(+0.30%)
Feb 25, 2016 22.82 23.14 22.64 22.96 6,408,431 -0.22(-0.95%)
Feb 24, 2016 22.00 23.25 21.75 23.18 6,072,088 +0.59(+2.61%)
Feb 23, 2016 23.00 23.24 22.43 22.59 4,422,182 -0.82(-3.50%)
Feb 22, 2016 23.14 23.52 22.72 23.41 5,968,109 +1.08(+4.84%)
Feb 19, 2016 22.50 22.57 21.78 22.33 6,706,641 -0.66(-2.87%)
Feb 18, 2016 23.58 23.58 22.56 22.99 4,601,589 -0.11(-0.48%)
Feb 17, 2016 22.67 23.54 22.31 23.10 10,278,729 +1.24(+5.67%)
Feb 16, 2016 21.31 22.31 20.86 21.86 14,062,013 +1.26(+6.12%)
Feb 12, 2016 20.52 20.60 20.60 20.60 8,675,300 +0.81(+4.09%)
Feb 11, 2016 20.04 20.87 19.64 19.79 9,544,996 -0.95(-4.58%)
Feb 10, 2016 20.60 21.24 20.14 20.74 7,209,327 -0.06(-0.29%)
Feb 09, 2016 20.51 21.16 20.00 20.80 8,770,187 -0.53(-2.48%)
Feb 08, 2016 22.01 22.47 20.60 21.33 9,357,214 -1.60(-6.98%)
Feb 05, 2016 23.93 24.11 22.34 22.93 6,044,869 -1.13(-4.70%)
Feb 04, 2016 23.46 24.10 22.92 24.06 5,541,786 +0.64(+2.73%)
Feb 03, 2016 23.44 23.51 22.31 23.42 8,698,054 +0.25(+1.08%)
Feb 02, 2016 23.13 23.61 22.93 23.17 7,359,659 -0.77(-3.22%)
Feb 01, 2016 23.53 24.12 22.77 23.94 6,294,039 +0.03(+0.13%)
Jan 29, 2016 24.32 25.00 23.62 23.91 7,718,068 +0.07(+0.29%)
Jan 28, 2016 23.32 24.70 22.89 23.84 7,181,296 +1.62(+7.29%)
Jan 27, 2016 21.65 22.58 21.16 22.22 7,951,641 +0.01(+0.05%)
Jan 26, 2016 21.93 22.54 20.81 22.21 6,978,938 +0.84(+3.93%)
Jan 25, 2016 21.30 22.66 20.97 21.37 10,353,291 -0.21(-0.97%)
Jan 22, 2016 22.30 22.75 21.31 21.58 12,673,488 +0.90(+4.35%)
Jan 21, 2016 20.15 21.07 19.87 20.68 9,191,998 +0.66(+3.30%)
Jan 20, 2016 20.64 20.64 19.00 20.02 16,424,872 -1.21(-5.70%)
Jan 19, 2016 22.50 22.75 20.78 21.23 9,054,637 -1.27(-5.64%)
Jan 15, 2016 21.87 22.50 22.50 22.50 9,467,500 -0.54(-2.34%)
Jan 14, 2016 21.93 23.13 21.66 23.04 8,089,266 +1.25(+5.74%)
Jan 13, 2016 23.40 23.80 21.20 21.79 9,565,894 -1.56(-6.68%)
Jan 12, 2016 23.39 23.85 21.50 23.35 12,905,865 +0.25(+1.08%)
Jan 11, 2016 24.31 24.83 22.64 23.10 8,984,829 -1.15(-4.74%)
Jan 08, 2016 24.65 24.73 24.08 24.25 5,700,194 +0.07(+0.29%)
Jan 07, 2016 24.53 25.06 24.01 24.18 8,237,832 -0.91(-3.63%)
Jan 06, 2016 25.78 25.93 24.94 25.09 8,032,538 -1.12(-4.27%)
Jan 05, 2016 26.64 26.70 25.87 26.21 6,201,661 -0.23(-0.87%)
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.