Enterprise Products Partners LP (NY: EPD )

24.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.61 31.54 30.53 31.23 2,392,766 +0.69(+2.26%)
Apr 29, 2008 30.25 30.57 30.23 30.54 531,299 +0.25(+0.83%)
Apr 28, 2008 30.85 30.96 30.06 30.29 662,621 -0.27(-0.88%)
Apr 25, 2008 30.70 30.75 30.52 30.56 411,108 -0.02(-0.07%)
Apr 24, 2008 30.89 30.97 30.42 30.58 479,894 -0.20(-0.65%)
Apr 23, 2008 30.68 30.85 30.30 30.78 633,753 +0.34(+1.12%)
Apr 22, 2008 30.38 30.69 30.31 30.44 410,375 +0.08(+0.26%)
Apr 21, 2008 30.08 30.47 30.03 30.36 333,900 +0.34(+1.13%)
Apr 18, 2008 30.02 30.03 29.60 30.02 525,691 +0.29(+0.98%)
Apr 17, 2008 29.73 29.88 29.65 29.73 529,238 +0.03(+0.10%)
Apr 16, 2008 29.72 29.80 29.50 29.70 724,523 +0.21(+0.71%)
Apr 15, 2008 29.74 29.74 29.32 29.49 747,895 -0.06(-0.20%)
Apr 14, 2008 29.47 29.64 29.45 29.55 613,679 +0.05(+0.17%)
Apr 11, 2008 30.00 30.22 29.50 29.50 496,018 -0.72(-2.38%)
Apr 10, 2008 30.49 30.49 29.99 30.22 428,218 -0.17(-0.56%)
Apr 09, 2008 31.00 31.09 30.20 30.39 604,820 -0.60(-1.94%)
Apr 08, 2008 30.66 31.04 30.61 30.99 409,775 +0.18(+0.58%)
Apr 07, 2008 30.89 31.05 30.69 30.81 414,753 +0.11(+0.36%)
Apr 04, 2008 30.30 30.81 30.29 30.70 428,860 +0.40(+1.32%)
Apr 03, 2008 30.09 30.45 30.09 30.30 478,900 +0.12(+0.40%)
Apr 02, 2008 30.08 30.35 30.01 30.18 570,148 +0.11(+0.37%)
Apr 01, 2008 30.19 30.31 29.80 30.07 751,561 +0.37(+1.25%)
Mar 31, 2008 29.30 29.99 29.30 29.70 830,077 +0.61(+2.10%)
Mar 28, 2008 28.99 29.15 28.76 29.09 624,647 +0.34(+1.18%)
Mar 27, 2008 29.05 29.38 28.70 28.75 490,205 -0.25(-0.86%)
Mar 26, 2008 28.61 29.09 28.57 29.00 470,894 +0.33(+1.15%)
Mar 25, 2008 28.89 29.04 28.50 28.67 668,883 +0.00(+0.00%)
Mar 24, 2008 28.57 29.00 28.30 28.67 751,224 +0.46(+1.63%)
Mar 21, 2008 28.27 28.32 26.75 28.21 1,289,881 +0.00(+0.00%)
Mar 20, 2008 28.27 28.32 26.75 28.21 1,288,781 -0.03(-0.11%)
Mar 19, 2008 29.60 29.70 28.09 28.24 913,347 -1.24(-4.21%)
Mar 18, 2008 29.49 29.79 29.14 29.48 662,095 +0.24(+0.82%)
Mar 17, 2008 29.61 29.61 28.66 29.24 791,620 -0.76(-2.53%)
Mar 14, 2008 30.26 30.43 29.86 30.00 476,109 -0.39(-1.28%)
Mar 13, 2008 30.15 30.49 29.86 30.39 641,631 +0.03(+0.10%)
Mar 12, 2008 30.15 30.78 30.00 30.36 488,844 +0.25(+0.83%)
Mar 11, 2008 29.99 30.17 29.50 30.11 598,806 +0.45(+1.52%)
Mar 10, 2008 30.47 30.50 29.65 29.66 564,025 -0.91(-2.99%)
Mar 07, 2008 30.74 30.82 30.28 30.57 481,008 -0.46(-1.47%)
Mar 06, 2008 30.86 31.20 30.86 31.03 470,310 -0.10(-0.32%)
Mar 05, 2008 30.88 31.28 30.88 31.13 456,518 +0.31(+1.01%)
Mar 04, 2008 30.84 31.19 30.65 30.82 787,568 -0.09(-0.29%)
Mar 03, 2008 30.97 31.09 30.63 30.91 518,456 -0.06(-0.19%)
Feb 29, 2008 30.67 31.13 30.67 30.97 562,996 -0.21(-0.67%)
Feb 28, 2008 30.66 31.31 30.66 31.18 504,500 +0.33(+1.07%)
Feb 27, 2008 31.19 31.28 30.74 30.85 424,841 -0.40(-1.28%)
Feb 26, 2008 30.67 31.35 30.67 31.25 524,243 +0.26(+0.84%)
Feb 25, 2008 30.72 31.04 30.62 30.99 310,862 +0.27(+0.88%)
Feb 22, 2008 30.53 30.84 30.22 30.72 361,768 +0.19(+0.62%)
Feb 21, 2008 31.39 31.39 30.30 30.53 505,973 -0.93(-2.96%)
Feb 20, 2008 31.25 31.60 31.13 31.46 334,122 +0.13(+0.41%)
Feb 19, 2008 31.51 31.63 31.14 31.33 528,107 +0.09(+0.29%)
Feb 18, 2008 31.42 31.60 31.08 31.24 0 +0.00(+0.00%)
Feb 15, 2008 31.42 31.60 31.08 31.24 523,720 -0.36(-1.14%)
Feb 14, 2008 31.83 31.96 31.50 31.60 725,158 -0.10(-0.32%)
Feb 13, 2008 31.83 32.11 31.52 31.70 420,576 +0.00(+0.00%)
Feb 12, 2008 32.06 32.06 31.54 31.70 411,680 -0.32(-1.00%)
Feb 11, 2008 31.99 32.02 31.60 32.02 249,750 +0.12(+0.38%)
Feb 08, 2008 31.40 32.00 31.23 31.90 350,953 +0.55(+1.75%)
Feb 07, 2008 31.28 31.85 31.27 31.35 357,845 -0.18(-0.57%)
Feb 06, 2008 32.31 32.31 31.43 31.53 396,500 -0.58(-1.81%)
Feb 05, 2008 31.90 32.32 31.54 32.11 609,941 +0.23(+0.72%)
Feb 04, 2008 31.36 32.15 31.36 31.88 473,674 +0.48(+1.53%)
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.