Enterprise Products Partners LP (NY: EPD )

24.36 +0.38 (+1.56%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.51 41.75 40.88 41.07 932,120 -0.15(-0.36%)
May 23, 2011 41.25 41.57 41.05 41.22 922,973 -0.37(-0.89%)
May 20, 2011 41.80 41.80 41.40 41.59 767,732 -0.09(-0.22%)
May 19, 2011 40.99 41.79 40.95 41.68 1,506,262 +0.94(+2.31%)
May 18, 2011 39.75 40.92 39.75 40.74 1,323,319 +1.14(+2.88%)
May 17, 2011 40.20 40.30 38.67 39.60 2,383,133 -0.56(-1.39%)
May 16, 2011 40.64 41.31 40.14 40.16 1,092,760 -0.66(-1.62%)
May 13, 2011 40.75 41.26 40.43 40.82 860,773 +0.10(+0.25%)
May 12, 2011 41.22 41.29 40.52 40.72 1,132,735 -0.69(-1.67%)
May 11, 2011 41.55 41.59 40.58 41.41 1,636,973 -0.08(-0.19%)
May 10, 2011 41.69 42.18 41.42 41.49 1,437,416 +0.01(+0.02%)
May 09, 2011 41.68 41.83 41.34 41.48 1,120,407 +0.12(+0.29%)
May 06, 2011 40.88 41.73 40.88 41.36 1,970,547 +0.82(+2.02%)
May 05, 2011 40.67 41.00 39.81 40.54 2,034,123 -0.36(-0.88%)
May 04, 2011 41.15 41.57 40.13 40.90 2,891,413 -0.34(-0.82%)
May 03, 2011 42.39 42.52 41.11 41.24 2,155,380 -1.08(-2.55%)
May 02, 2011 42.29 42.37 42.23 42.32 2,232,108 -0.95(-2.20%)
Apr 29, 2011 43.05 43.59 42.95 43.27 1,950,586 -0.12(-0.28%)
Apr 28, 2011 43.19 43.50 43.09 43.39 950,382 +0.07(+0.16%)
Apr 27, 2011 43.20 43.47 42.87 43.32 1,358,204 -0.49(-1.12%)
Apr 26, 2011 43.77 43.95 43.61 43.81 1,011,337 +0.15(+0.34%)
Apr 25, 2011 43.50 43.78 43.50 43.66 1,056,701 +0.32(+0.74%)
Apr 21, 2011 43.50 43.52 43.14 43.34 909,707 +0.07(+0.16%)
Apr 20, 2011 43.38 43.49 43.10 43.27 1,281,048 +0.29(+0.67%)
Apr 19, 2011 42.85 43.24 42.81 42.98 957,226 +0.18(+0.42%)
Apr 18, 2011 42.79 42.91 42.50 42.80 877,148 -0.22(-0.51%)
Apr 15, 2011 42.72 43.07 42.67 43.02 941,870 +0.48(+1.13%)
Apr 14, 2011 42.21 42.83 42.21 42.54 1,185,546 +0.04(+0.09%)
Apr 13, 2011 42.44 42.91 42.40 42.50 1,044,186 +0.09(+0.21%)
Apr 12, 2011 42.70 42.84 41.94 42.41 2,041,940 -0.48(-1.12%)
Apr 11, 2011 43.05 43.25 42.82 42.89 1,361,334 -0.16(-0.37%)
Apr 08, 2011 43.49 43.62 42.97 43.05 1,849,431 -0.43(-0.99%)
Apr 07, 2011 43.30 43.62 43.25 43.48 743,806 +0.01(+0.02%)
Apr 06, 2011 43.43 43.52 43.16 43.47 886,985 +0.19(+0.44%)
Apr 05, 2011 43.01 43.35 43.01 43.28 822,078 +0.08(+0.19%)
Apr 04, 2011 43.17 43.25 43.05 43.20 890,076 +0.00(+0.00%)
Apr 01, 2011 43.31 43.42 42.90 43.20 1,021,594 +0.14(+0.33%)
Mar 31, 2011 43.25 43.58 43.00 43.06 1,572,700 -0.06(-0.14%)
Mar 30, 2011 43.06 43.41 42.95 43.12 1,081,255 +0.23(+0.54%)
Mar 29, 2011 43.08 43.08 42.50 42.89 791,992 +0.25(+0.59%)
Mar 28, 2011 42.79 43.15 42.60 42.64 1,132,288 -0.15(-0.35%)
Mar 25, 2011 42.67 42.92 42.66 42.79 736,764 +0.09(+0.21%)
Mar 24, 2011 42.49 42.78 42.28 42.70 1,023,687 +0.43(+1.02%)
Mar 23, 2011 42.53 42.54 42.01 42.27 1,464,561 -0.11(-0.26%)
Mar 22, 2011 42.46 42.46 42.20 42.38 1,116,111 +0.23(+0.55%)
Mar 21, 2011 41.62 42.15 41.59 42.15 1,873,540 +1.37(+3.36%)
Mar 18, 2011 41.43 41.48 40.71 40.78 2,398,622 -0.22(-0.54%)
Mar 17, 2011 40.60 41.05 40.15 41.00 1,426,580 +0.96(+2.40%)
Mar 16, 2011 39.56 40.42 39.35 40.04 2,178,661 +0.53(+1.34%)
Mar 15, 2011 39.71 41.10 27.88 39.51 6,873,492 -1.59(-3.87%)
Mar 14, 2011 40.97 41.10 40.60 41.10 1,228,368 +0.02(+0.05%)
Mar 11, 2011 40.72 41.23 40.62 41.08 1,206,792 -0.14(-0.34%)
Mar 10, 2011 41.62 41.75 40.52 41.22 2,286,824 -0.72(-1.72%)
Mar 09, 2011 42.51 42.59 41.84 41.94 1,595,693 -0.58(-1.36%)
Mar 08, 2011 42.80 42.90 42.38 42.52 1,157,031 -0.35(-0.82%)
Mar 07, 2011 43.20 43.45 42.54 42.87 1,246,471 -0.23(-0.53%)
Mar 04, 2011 43.40 43.48 43.01 43.10 1,162,022 -0.23(-0.53%)
Mar 03, 2011 43.58 43.58 43.22 43.33 994,640 +0.01(+0.02%)
Mar 02, 2011 43.41 43.44 43.09 43.32 1,162,331 +0.00(+0.00%)
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.