Enterprise Products Partners LP (NY: EPD )

23.99 USD +0.16 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.06 25.74 25.06 25.70 479,600 +0.73(+2.92%)
Mar 30, 2005 24.80 25.15 24.80 24.97 416,300 +0.23(+0.93%)
Mar 29, 2005 25.16 25.34 24.66 24.74 550,400 -0.42(-1.67%)
Mar 28, 2005 25.00 25.30 25.00 25.16 703,100 +0.45(+1.82%)
Mar 24, 2005 24.49 25.00 24.48 24.71 662,800 +0.39(+1.60%)
Mar 23, 2005 25.43 25.43 23.92 24.32 1,545,400 -1.11(-4.36%)
Mar 22, 2005 25.84 25.90 25.34 25.43 493,500 -0.31(-1.20%)
Mar 21, 2005 26.20 26.28 25.55 25.74 566,900 -0.38(-1.45%)
Mar 18, 2005 26.11 26.25 25.60 26.12 521,300 -0.01(-0.04%)
Mar 17, 2005 25.55 26.20 25.45 26.13 432,800 +0.57(+2.23%)
Mar 16, 2005 25.91 26.15 23.15 25.56 817,500 -0.59(-2.26%)
Mar 15, 2005 26.50 26.50 25.80 26.15 599,500 -0.28(-1.06%)
Mar 14, 2005 26.52 26.65 26.17 26.43 422,800 -0.08(-0.30%)
Mar 11, 2005 26.58 26.79 26.36 26.51 356,300 -0.07(-0.26%)
Mar 10, 2005 26.61 26.67 26.31 26.58 655,200 -0.04(-0.15%)
Mar 09, 2005 26.95 27.00 26.40 26.62 641,800 -0.35(-1.30%)
Mar 08, 2005 27.09 27.14 26.87 26.97 333,000 -0.12(-0.44%)
Mar 07, 2005 27.01 27.17 26.85 27.09 346,400 +0.08(+0.30%)
Mar 04, 2005 27.10 27.16 26.92 27.01 797,400 -0.01(-0.04%)
Mar 03, 2005 27.06 27.10 26.96 27.02 667,700 +0.02(+0.07%)
Mar 02, 2005 27.05 27.05 26.73 27.00 528,700 +0.04(+0.15%)
Mar 01, 2005 27.09 27.09 26.77 26.96 576,700 +0.24(+0.90%)
Feb 28, 2005 27.14 27.14 26.27 26.72 585,000 -0.24(-0.89%)
Feb 25, 2005 27.02 27.10 26.86 26.96 587,900 +0.04(+0.15%)
Feb 24, 2005 26.98 27.05 26.58 26.92 576,800 +0.02(+0.07%)
Feb 23, 2005 26.75 27.00 26.60 26.90 596,500 +0.39(+1.47%)
Feb 22, 2005 27.00 27.00 26.49 26.51 722,300 -0.49(-1.81%)
Feb 18, 2005 26.97 27.07 26.90 27.00 887,100 -0.05(-0.18%)
Feb 17, 2005 27.05 27.14 26.96 27.05 781,100 +0.01(+0.04%)
Feb 16, 2005 27.05 27.05 26.95 27.04 632,800 +0.02(+0.07%)
Feb 15, 2005 26.95 27.09 26.95 27.02 685,800 +0.07(+0.26%)
Feb 14, 2005 26.96 27.02 26.94 26.95 853,200 +0.00(+0.00%)
Feb 11, 2005 26.95 27.05 26.85 26.95 4,608,300 -0.10(-0.37%)
Feb 10, 2005 26.52 27.24 26.47 27.05 819,800 +0.58(+2.19%)
Feb 09, 2005 26.06 26.49 25.88 26.47 778,800 +0.42(+1.61%)
Feb 08, 2005 26.02 26.25 25.60 26.05 987,200 -0.37(-1.40%)
Feb 07, 2005 27.25 27.38 26.29 26.42 663,600 -0.82(-3.01%)
Feb 04, 2005 27.31 27.49 26.85 27.24 528,200 -0.04(-0.15%)
Feb 03, 2005 27.88 28.35 26.95 27.28 458,300 -0.42(-1.52%)
Feb 02, 2005 27.34 27.70 27.21 27.70 426,900 +0.43(+1.58%)
Feb 01, 2005 27.55 27.55 26.93 27.27 466,300 -0.14(-0.51%)
Jan 31, 2005 26.57 27.41 26.41 27.41 600,500 +0.76(+2.85%)
Jan 28, 2005 26.92 26.94 26.36 26.65 627,200 -0.11(-0.41%)
Jan 27, 2005 26.54 26.89 26.31 26.76 542,500 -0.15(-0.56%)
Jan 26, 2005 27.00 27.10 26.86 26.91 586,500 -0.14(-0.52%)
Jan 25, 2005 27.41 27.41 26.82 27.05 488,600 -0.36(-1.31%)
Jan 24, 2005 27.69 27.69 27.20 27.41 479,400 -0.09(-0.33%)
Jan 21, 2005 27.29 27.68 27.17 27.50 597,700 +0.23(+0.84%)
Jan 20, 2005 27.18 27.40 26.80 27.27 792,400 +0.09(+0.33%)
Jan 19, 2005 27.33 27.50 27.11 27.18 812,600 +0.00(+0.00%)
Jan 18, 2005 27.00 27.50 26.96 27.18 1,025,400 +0.33(+1.23%)
Jan 14, 2005 26.71 26.89 26.60 26.85 628,500 +0.25(+0.94%)
Jan 13, 2005 26.78 26.79 26.31 26.60 607,000 -0.05(-0.19%)
Jan 12, 2005 26.99 27.00 26.53 26.65 960,600 +0.11(+0.41%)
Jan 11, 2005 26.00 26.65 25.80 26.54 729,300 +0.55(+2.12%)
Jan 10, 2005 25.99 26.29 25.68 25.99 925,300 +0.16(+0.62%)
Jan 07, 2005 25.50 25.91 25.35 25.83 780,800 +0.37(+1.45%)
Jan 06, 2005 25.08 25.53 24.85 25.46 717,200 +0.51(+2.04%)
Jan 05, 2005 25.15 25.45 24.88 24.95 778,600 -0.35(-1.38%)
Jan 04, 2005 25.54 25.54 25.10 25.30 661,000 -0.05(-0.20%)
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.