Enterprise Products Partners LP (NY: EPD )

27.15 +0.31 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 31.10 31.50 31.06 31.32 658,100 +0.31(+1.00%)
May 30, 2007 30.76 31.31 30.65 31.01 590,230 +0.05(+0.16%)
May 29, 2007 30.97 31.08 30.85 30.96 647,860 -0.01(-0.03%)
May 25, 2007 30.55 30.97 30.51 30.97 752,560 +0.47(+1.54%)
May 24, 2007 31.72 31.81 30.22 30.50 1,580,227 -1.31(-4.12%)
May 23, 2007 32.24 32.30 31.78 31.81 843,885 -0.30(-0.93%)
May 22, 2007 32.22 32.30 32.05 32.11 521,600 -0.14(-0.43%)
May 21, 2007 32.03 32.41 32.03 32.25 555,500 +0.21(+0.66%)
May 18, 2007 32.32 32.34 31.95 32.04 734,200 -0.27(-0.84%)
May 17, 2007 32.27 32.34 32.20 32.31 742,000 +0.04(+0.12%)
May 16, 2007 32.54 32.66 32.10 32.27 865,800 -0.12(-0.37%)
May 15, 2007 32.78 32.83 32.36 32.39 845,600 -0.39(-1.19%)
May 14, 2007 32.88 32.88 32.72 32.78 680,700 -0.10(-0.30%)
May 11, 2007 33.21 33.18 32.80 32.88 893,600 +0.02(+0.06%)
May 10, 2007 33.20 33.25 32.83 32.86 1,054,900 -0.02(-0.06%)
May 09, 2007 33.10 33.35 32.83 32.88 1,846,100 +0.71(+2.21%)
May 08, 2007 32.20 32.46 31.98 32.17 451,700 +0.20(+0.63%)
May 07, 2007 31.87 32.09 31.86 31.97 653,100 +0.11(+0.35%)
May 04, 2007 32.20 32.28 31.79 31.86 491,700 -0.34(-1.06%)
May 03, 2007 32.17 32.35 32.09 32.20 675,800 -0.03(-0.09%)
May 02, 2007 32.40 32.42 32.14 32.23 616,100 -0.02(-0.06%)
May 01, 2007 32.45 32.78 32.12 32.25 1,181,400 -0.20(-0.62%)
Apr 30, 2007 32.61 32.77 32.40 32.45 552,200 -0.15(-0.46%)
Apr 27, 2007 32.43 32.68 32.27 32.60 585,500 +0.00(+0.00%)
Apr 26, 2007 32.75 32.90 32.45 32.60 590,900 -0.55(-1.66%)
Apr 25, 2007 33.09 33.35 32.83 33.15 1,035,100 +0.26(+0.79%)
Apr 24, 2007 32.95 33.10 32.81 32.89 966,000 -0.05(-0.15%)
Apr 23, 2007 32.93 33.05 32.74 32.94 1,426,700 +0.03(+0.09%)
Apr 20, 2007 32.80 33.06 32.75 32.91 1,229,400 +0.16(+0.49%)
Apr 19, 2007 32.84 32.84 32.53 32.75 498,500 -0.03(-0.09%)
Apr 18, 2007 32.44 32.79 32.20 32.78 942,400 +0.54(+1.67%)
Apr 17, 2007 32.32 32.40 32.13 32.24 861,600 +0.16(+0.50%)
Apr 16, 2007 32.10 32.22 31.88 32.08 782,500 +0.17(+0.53%)
Apr 13, 2007 32.00 32.45 31.80 31.91 2,573,400 -0.56(-1.72%)
Apr 12, 2007 32.41 32.69 32.26 32.47 639,800 +0.20(+0.62%)
Apr 11, 2007 32.05 32.35 32.00 32.27 671,700 +0.22(+0.69%)
Apr 10, 2007 32.00 32.22 31.92 32.05 578,500 -0.04(-0.12%)
Apr 09, 2007 32.07 32.25 32.02 32.09 469,200 +0.02(+0.06%)
Apr 05, 2007 32.08 32.15 32.00 32.07 463,600 -0.01(-0.03%)
Apr 04, 2007 31.89 32.14 31.88 32.08 455,700 +0.17(+0.53%)
Apr 03, 2007 31.75 31.93 31.65 31.91 601,400 +0.16(+0.50%)
Apr 02, 2007 31.89 31.90 31.66 31.75 436,900 -0.05(-0.16%)
Mar 30, 2007 31.84 31.97 31.63 31.80 366,700 -0.14(-0.44%)
Mar 29, 2007 31.93 32.00 31.84 31.94 494,400 +0.01(+0.03%)
Mar 28, 2007 31.75 32.00 31.71 31.93 1,164,900 +0.21(+0.66%)
Mar 27, 2007 31.52 31.75 31.50 31.72 617,200 +0.17(+0.54%)
Mar 26, 2007 32.60 32.75 31.47 31.55 2,278,700 -1.05(-3.22%)
Mar 23, 2007 32.25 32.69 32.08 32.60 713,600 +0.38(+1.18%)
Mar 22, 2007 31.87 32.22 31.69 32.22 778,300 +0.55(+1.74%)
Mar 21, 2007 31.64 31.76 31.50 31.67 702,100 +0.03(+0.09%)
Mar 20, 2007 31.50 31.80 31.50 31.64 591,900 +0.17(+0.54%)
Mar 19, 2007 31.56 31.68 31.40 31.47 476,800 +0.11(+0.35%)
Mar 16, 2007 31.60 31.63 31.26 31.36 305,900 -0.03(-0.10%)
Mar 15, 2007 31.01 31.40 30.97 31.39 460,300 +0.47(+1.52%)
Mar 14, 2007 30.75 31.00 30.75 30.92 496,000 +0.08(+0.26%)
Mar 13, 2007 30.85 31.14 30.80 30.84 633,700 -0.01(-0.03%)
Mar 12, 2007 30.73 30.93 30.70 30.85 503,300 +0.13(+0.42%)
Mar 09, 2007 30.70 30.75 30.60 30.72 459,800 +0.24(+0.79%)
Mar 08, 2007 30.50 30.68 30.43 30.48 416,100 +0.07(+0.23%)
Mar 07, 2007 30.49 30.72 30.32 30.41 541,300 -0.01(-0.03%)
Mar 06, 2007 30.30 30.48 30.19 30.42 698,500 +0.23(+0.76%)
Mar 05, 2007 30.41 30.58 30.15 30.19 784,500 -0.46(-1.50%)
Mar 02, 2007 30.73 30.77 30.42 30.65 785,400 -0.07(-0.23%)
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.