Enterprise Products Partners LP (NY: EPD )

24.75 -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.844 6.884 6.832 6.835 2,655,590 -0.02(-0.36%)
May 29, 2008 6.841 6.923 6.841 6.859 2,284,604 +0.00(+0.03%)
May 28, 2008 6.866 6.909 6.853 6.857 1,618,009 -0.03(-0.39%)
May 27, 2008 6.927 7.024 6.853 6.884 2,100,610 -0.03(-0.49%)
May 26, 2008 6.977 7.006 6.918 6.918 0 +0.00(+0.00%)
May 23, 2008 6.977 7.006 6.918 6.918 2,000,599 -0.07(-0.94%)
May 22, 2008 7.112 7.112 6.972 6.984 1,957,647 -0.10(-1.37%)
May 21, 2008 7.133 7.169 7.056 7.081 2,221,340 -0.00(-0.06%)
May 20, 2008 6.984 7.121 6.981 7.085 2,480,357 +0.11(+1.62%)
May 19, 2008 6.943 7.022 6.943 6.972 7,600,138 +0.02(+0.26%)
May 16, 2008 7.002 7.020 6.936 6.954 4,259,134 -0.05(-0.65%)
May 15, 2008 7.072 7.072 6.927 6.999 2,417,438 -0.02(-0.29%)
May 14, 2008 7.218 7.218 7.015 7.020 2,563,095 -0.12(-1.65%)
May 13, 2008 7.126 7.198 7.096 7.137 1,525,939 -0.00(-0.06%)
May 12, 2008 7.101 7.198 7.090 7.142 1,636,566 +0.01(+0.16%)
May 09, 2008 7.225 7.232 7.085 7.130 1,562,035 -0.12(-1.62%)
May 08, 2008 7.336 7.336 7.223 7.248 2,447,130 -0.05(-0.65%)
May 07, 2008 7.293 7.370 7.284 7.295 3,110,341 +0.00(+0.06%)
May 06, 2008 7.243 7.291 7.182 7.291 2,028,116 +0.06(+0.87%)
May 05, 2008 7.223 7.259 7.177 7.227 2,810,618 +0.07(+1.04%)
May 02, 2008 7.004 7.184 7.002 7.153 3,185,497 +0.14(+2.06%)
May 01, 2008 7.024 7.090 6.954 7.008 3,924,891 -0.04(-0.61%)
Apr 30, 2008 6.911 7.121 6.893 7.051 10,597,550 +0.16(+2.26%)
Apr 29, 2008 6.830 6.902 6.825 6.895 2,353,120 +0.06(+0.83%)
Apr 28, 2008 6.965 6.990 6.787 6.839 2,934,745 -0.06(-0.88%)
Apr 25, 2008 6.932 6.943 6.890 6.900 1,820,795 -0.00(-0.07%)
Apr 24, 2008 6.974 6.993 6.868 6.904 2,125,448 -0.05(-0.65%)
Apr 23, 2008 6.927 6.965 6.841 6.950 2,806,889 +0.08(+1.12%)
Apr 22, 2008 6.859 6.929 6.844 6.873 1,817,549 +0.02(+0.26%)
Apr 21, 2008 6.792 6.880 6.780 6.855 1,478,841 +0.08(+1.13%)
Apr 18, 2008 6.778 6.780 6.683 6.778 2,328,283 +0.07(+0.98%)
Apr 17, 2008 6.713 6.746 6.695 6.713 2,343,992 +0.01(+0.10%)
Apr 16, 2008 6.710 6.728 6.661 6.706 3,208,909 +0.05(+0.71%)
Apr 15, 2008 6.715 6.715 6.620 6.658 3,312,423 -0.01(-0.20%)
Apr 14, 2008 6.654 6.692 6.649 6.672 2,717,981 +0.01(+0.17%)
Apr 11, 2008 6.774 6.823 6.661 6.661 2,196,861 -0.16(-2.38%)
Apr 10, 2008 6.884 6.884 6.771 6.823 1,896,575 -0.04(-0.56%)
Apr 09, 2008 6.999 7.020 6.819 6.862 2,678,745 -0.14(-1.94%)
Apr 08, 2008 6.923 7.008 6.911 6.997 1,814,891 +0.04(+0.58%)
Apr 07, 2008 6.974 7.011 6.929 6.956 1,836,939 +0.03(+0.36%)
Apr 04, 2008 6.841 6.956 6.839 6.931 1,899,419 +0.09(+1.32%)
Apr 03, 2008 6.794 6.875 6.794 6.841 2,121,046 +0.03(+0.40%)
Apr 02, 2008 6.792 6.853 6.776 6.814 2,525,182 +0.02(+0.37%)
Apr 01, 2008 6.816 6.844 6.728 6.789 3,328,660 +0.08(+1.25%)
Mar 31, 2008 6.615 6.771 6.615 6.706 3,676,407 +0.14(+2.10%)
Mar 28, 2008 6.545 6.582 6.494 6.568 2,766,558 +0.08(+1.18%)
Mar 27, 2008 6.559 6.634 6.480 6.491 2,171,115 -0.06(-0.86%)
Mar 26, 2008 6.460 6.568 6.451 6.548 2,085,587 +0.07(+1.15%)
Mar 25, 2008 6.523 6.557 6.435 6.473 2,962,479 +0.00(+0.00%)
Mar 24, 2008 6.451 6.548 6.390 6.473 3,327,167 +0.10(+1.63%)
Mar 21, 2008 6.383 6.394 6.040 6.369 5,712,877 +0.00(+0.00%)
Mar 20, 2008 6.383 6.394 6.040 6.369 5,708,005 -0.01(-0.11%)
Mar 19, 2008 6.683 6.706 6.342 6.376 4,045,209 -0.28(-4.21%)
Mar 18, 2008 6.658 6.726 6.579 6.656 2,932,415 +0.05(+0.82%)
Mar 17, 2008 6.685 6.685 6.471 6.602 3,506,081 -0.17(-2.53%)
Mar 14, 2008 6.832 6.871 6.742 6.774 2,108,684 -0.09(-1.28%)
Mar 13, 2008 6.807 6.884 6.742 6.862 2,841,780 +0.01(+0.10%)
Mar 12, 2008 6.807 6.950 6.774 6.855 2,165,087 +0.06(+0.83%)
Mar 11, 2008 6.771 6.812 6.661 6.798 2,652,109 +0.10(+1.52%)
Mar 10, 2008 6.880 6.886 6.695 6.697 2,498,064 -0.21(-2.99%)
Mar 07, 2008 6.941 6.959 6.837 6.903 2,130,382 -0.10(-1.47%)
Mar 06, 2008 6.968 7.044 6.968 7.006 2,083,000 -0.02(-0.32%)
Mar 05, 2008 6.972 7.063 6.972 7.029 2,021,916 +0.07(+1.01%)
Mar 04, 2008 6.963 7.042 6.920 6.959 3,488,135 -0.02(-0.29%)
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.