Enterprise Products Partners LP (NY: EPD )

24.81 +0.08 (+0.32%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.63 10.77 10.61 10.69 7,896,288 -0.03(-0.28%)
Apr 28, 2011 10.67 10.75 10.64 10.72 3,847,300 +0.02(+0.16%)
Apr 27, 2011 10.67 10.74 10.59 10.70 5,498,230 +0.03(+0.25%)
Apr 26, 2011 10.66 10.71 10.63 10.67 4,150,663 +0.04(+0.34%)
Apr 25, 2011 10.60 10.67 10.60 10.64 4,336,843 +0.08(+0.74%)
Apr 21, 2011 10.60 10.60 10.51 10.56 3,733,560 +0.02(+0.16%)
Apr 20, 2011 10.57 10.60 10.50 10.54 5,257,594 +0.07(+0.67%)
Apr 19, 2011 10.44 10.54 10.43 10.47 3,928,584 +0.04(+0.42%)
Apr 18, 2011 10.43 10.46 10.36 10.43 3,599,934 -0.05(-0.51%)
Apr 15, 2011 10.41 10.49 10.40 10.48 3,865,561 +0.12(+1.13%)
Apr 14, 2011 10.28 10.44 10.28 10.37 4,865,641 +0.01(+0.09%)
Apr 13, 2011 10.34 10.46 10.33 10.36 4,285,480 +0.02(+0.21%)
Apr 12, 2011 10.40 10.44 10.22 10.33 8,380,397 -0.12(-1.12%)
Apr 11, 2011 10.49 10.54 10.43 10.45 5,587,098 -0.04(-0.37%)
Apr 08, 2011 10.60 10.63 10.47 10.49 7,590,314 -0.10(-0.99%)
Apr 07, 2011 10.55 10.63 10.54 10.59 3,052,680 +0.00(+0.02%)
Apr 06, 2011 10.58 10.60 10.52 10.59 3,640,306 +0.05(+0.44%)
Apr 05, 2011 10.48 10.56 10.48 10.55 3,373,919 +0.02(+0.19%)
Apr 04, 2011 10.52 10.54 10.49 10.53 3,652,992 +0.00(+0.00%)
Apr 01, 2011 10.55 10.58 10.45 10.53 4,192,759 +0.03(+0.33%)
Mar 31, 2011 10.54 10.62 10.48 10.49 6,454,573 -0.01(-0.14%)
Mar 30, 2011 10.49 10.58 10.47 10.51 4,437,616 +0.06(+0.54%)
Mar 29, 2011 10.50 10.50 10.36 10.45 3,250,442 +0.06(+0.59%)
Mar 28, 2011 10.43 10.51 10.38 10.39 4,647,063 -0.04(-0.35%)
Mar 25, 2011 10.40 10.46 10.39 10.43 3,023,779 +0.02(+0.21%)
Mar 24, 2011 10.35 10.42 10.30 10.40 4,201,350 +0.10(+1.02%)
Mar 23, 2011 10.36 10.37 10.24 10.30 6,010,756 -0.03(-0.26%)
Mar 22, 2011 10.35 10.35 10.28 10.33 4,580,670 +0.06(+0.55%)
Mar 21, 2011 10.14 10.27 10.13 10.27 7,689,261 +0.33(+3.36%)
Mar 18, 2011 10.09 10.11 9.919 9.936 9,844,269 -0.05(-0.54%)
Mar 17, 2011 9.892 10.00 9.783 9.990 5,854,877 +0.23(+2.40%)
Mar 16, 2011 9.638 9.849 9.588 9.755 8,941,519 +0.13(+1.34%)
Mar 15, 2011 9.675 10.01 6.793 9.627 28,209,740 -0.39(-3.87%)
Mar 14, 2011 9.983 10.01 9.892 10.01 5,041,388 +0.00(+0.05%)
Mar 11, 2011 9.922 10.05 9.897 10.01 4,952,837 -0.03(-0.34%)
Mar 10, 2011 10.14 10.17 9.873 10.04 9,385,435 -0.18(-1.72%)
Mar 09, 2011 10.36 10.38 10.19 10.22 6,548,939 -0.14(-1.36%)
Mar 08, 2011 10.43 10.45 10.33 10.36 4,748,611 -0.09(-0.82%)
Mar 07, 2011 10.53 10.59 10.37 10.45 5,115,685 -0.06(-0.53%)
Mar 04, 2011 10.57 10.59 10.48 10.50 4,769,095 -0.06(-0.53%)
Mar 03, 2011 10.62 10.62 10.53 10.56 4,082,137 +0.00(+0.02%)
Mar 02, 2011 10.58 10.58 10.50 10.56 4,770,363 +0.00(+0.00%)
Mar 01, 2011 10.72 10.72 10.53 10.56 7,366,032 -0.07(-0.64%)
Feb 28, 2011 10.58 10.62 10.54 10.62 5,031,776 +0.05(+0.44%)
Feb 25, 2011 10.56 10.60 10.52 10.58 4,227,903 +0.05(+0.49%)
Feb 24, 2011 10.55 10.62 10.48 10.53 5,321,130 +0.06(+0.54%)
Feb 23, 2011 10.55 10.64 10.31 10.47 15,265,129 -0.18(-1.67%)
Feb 22, 2011 10.73 10.78 10.56 10.65 5,731,913 -0.07(-0.68%)
Feb 18, 2011 10.68 10.81 10.67 10.72 5,284,398 +0.04(+0.39%)
Feb 17, 2011 10.64 10.69 10.64 10.68 3,755,493 +0.04(+0.34%)
Feb 16, 2011 10.66 10.74 10.60 10.64 3,519,497 +0.01(+0.09%)
Feb 15, 2011 10.50 10.64 10.50 10.63 3,762,383 +0.10(+0.90%)
Feb 14, 2011 10.42 10.56 10.41 10.54 4,184,071 +0.14(+1.38%)
Feb 11, 2011 10.37 10.44 10.36 10.39 3,205,333 +0.01(+0.07%)
Feb 10, 2011 10.36 10.45 10.36 10.39 3,760,906 -0.01(-0.14%)
Feb 09, 2011 10.44 10.56 10.38 10.40 7,640,430 -0.05(-0.50%)
Feb 08, 2011 10.67 10.70 10.34 10.45 27,541,410 -0.22(-2.04%)
Feb 07, 2011 10.68 10.71 10.64 10.67 3,784,763 +0.05(+0.48%)
Feb 04, 2011 10.59 10.64 10.59 10.62 3,546,728 +0.01(+0.09%)
Feb 03, 2011 10.67 10.70 10.55 10.61 4,091,141 -0.04(-0.37%)
Feb 02, 2011 10.61 10.67 10.58 10.65 4,112,031 +0.03(+0.25%)
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.