Enterprise Products Partners LP (NY: EPD )

25.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 59.87 60.83 59.35 59.39 1,252,211 -0.94(-1.56%)
May 30, 2013 61.16 61.26 59.34 60.33 2,983,009 -1.10(-1.79%)
May 29, 2013 62.12 62.30 60.99 61.43 1,841,505 -1.04(-1.66%)
May 28, 2013 62.64 63.14 62.32 62.47 967,586 +0.15(+0.24%)
May 24, 2013 62.39 62.48 61.95 62.32 853,965 -0.22(-0.35%)
May 23, 2013 62.49 62.79 62.02 62.54 1,315,834 -0.55(-0.87%)
May 22, 2013 62.82 63.56 62.64 63.09 1,421,856 +0.49(+0.78%)
May 21, 2013 61.75 62.80 61.61 62.60 1,406,725 +1.02(+1.66%)
May 20, 2013 61.60 61.80 61.23 61.58 1,177,062 +0.01(+0.02%)
May 17, 2013 61.54 61.90 61.32 61.57 996,203 +0.57(+0.93%)
May 16, 2013 61.60 61.88 60.92 61.00 1,184,584 -0.59(-0.96%)
May 15, 2013 61.50 61.87 61.30 61.59 1,018,580 +0.08(+0.13%)
May 13, 2013 61.59 61.59 61.14 61.51 857,289 -0.14(-0.23%)
May 10, 2013 61.26 61.65 61.13 61.65 1,213,547 +0.26(+0.42%)
May 09, 2013 61.37 61.66 61.20 61.39 1,038,689 -0.05(-0.08%)
May 08, 2013 60.62 61.44 60.55 61.44 1,417,518 +0.74(+1.22%)
May 07, 2013 61.02 61.17 60.51 60.70 1,001,370 +0.06(+0.10%)
May 06, 2013 60.80 60.99 60.43 60.64 816,344 -0.18(-0.30%)
May 03, 2013 60.96 60.90 60.46 60.82 1,933,835 +0.36(+0.60%)
May 02, 2013 59.65 60.70 59.65 60.46 1,036,222 +0.72(+1.21%)
May 01, 2013 60.66 60.78 59.65 59.74 1,384,506 -0.91(-1.50%)
Apr 30, 2013 61.06 61.19 60.06 60.65 1,002,667 -0.40(-0.66%)
Apr 29, 2013 60.86 61.21 60.42 61.05 901,017 +0.26(+0.43%)
Apr 26, 2013 60.58 61.49 59.94 60.79 1,082,896 -0.70(-1.14%)
Apr 25, 2013 62.02 62.47 61.27 61.49 1,092,143 -0.13(-0.21%)
Apr 24, 2013 61.45 62.00 61.40 61.62 1,049,680 +0.25(+0.41%)
Apr 23, 2013 61.45 61.79 61.34 61.37 806,324 +0.21(+0.34%)
Apr 22, 2013 61.05 61.40 60.80 61.16 930,340 +0.39(+0.64%)
Apr 19, 2013 60.67 61.36 60.55 60.77 883,156 +0.35(+0.58%)
Apr 18, 2013 60.56 60.71 60.10 60.42 929,522 +0.16(+0.27%)
Apr 17, 2013 60.36 60.60 59.91 60.26 783,514 -0.24(-0.40%)
Apr 16, 2013 59.86 60.72 59.86 60.50 1,138,962 +1.12(+1.89%)
Apr 15, 2013 60.20 60.47 59.36 59.38 1,364,367 -1.20(-1.98%)
Apr 12, 2013 60.37 60.81 60.19 60.58 796,301 -0.12(-0.20%)
Apr 11, 2013 60.61 60.88 60.45 60.70 789,392 +0.09(+0.15%)
Apr 10, 2013 60.81 60.98 60.31 60.61 940,394 -0.17(-0.28%)
Apr 09, 2013 60.99 61.25 60.50 60.78 1,278,586 +0.00(+0.00%)
Apr 08, 2013 59.44 60.92 59.29 60.78 1,198,271 +1.52(+2.56%)
Apr 05, 2013 59.05 59.81 58.60 59.26 1,058,857 -0.26(-0.44%)
Apr 04, 2013 59.54 59.92 59.37 59.52 948,369 -0.11(-0.18%)
Apr 03, 2013 61.21 61.35 59.43 59.63 1,681,456 -1.62(-2.64%)
Apr 02, 2013 60.74 61.25 60.63 61.25 1,133,209 +0.56(+0.92%)
Apr 01, 2013 60.10 60.90 59.84 60.69 1,246,920 +0.40(+0.66%)
Mar 28, 2013 59.50 60.34 59.33 60.29 1,208,929 +0.89(+1.50%)
Mar 27, 2013 59.41 59.83 59.06 59.40 1,109,920 -0.26(-0.44%)
Mar 26, 2013 59.67 59.74 59.42 59.66 1,018,989 +0.34(+0.57%)
Mar 25, 2013 59.04 59.89 59.03 59.32 1,479,122 +0.48(+0.82%)
Mar 22, 2013 58.10 59.17 58.00 58.84 1,076,895 +0.79(+1.36%)
Mar 21, 2013 57.09 58.44 57.09 58.05 1,360,309 +0.88(+1.54%)
Mar 20, 2013 56.56 57.55 56.50 57.17 1,358,169 +0.76(+1.35%)
Mar 19, 2013 56.39 56.65 56.14 56.41 1,075,746 -0.03(-0.05%)
Mar 18, 2013 56.11 56.68 56.11 56.44 1,079,019 +0.04(+0.07%)
Mar 15, 2013 57.20 57.25 56.40 56.40 1,559,835 -0.68(-1.19%)
Mar 14, 2013 56.84 57.18 56.75 57.08 1,156,676 +0.24(+0.42%)
Mar 13, 2013 56.88 57.24 56.60 56.84 848,003 -0.12(-0.21%)
Mar 12, 2013 57.65 57.69 56.76 56.96 1,418,248 -0.58(-1.01%)
Mar 11, 2013 57.75 57.89 57.13 57.54 884,945 -0.21(-0.36%)
Mar 08, 2013 57.45 57.75 57.24 57.75 997,774 +0.52(+0.91%)
Mar 07, 2013 56.78 57.27 56.41 57.23 900,086 +0.35(+0.62%)
Mar 06, 2013 57.18 57.30 55.30 56.88 2,733,299 -0.47(-0.82%)
Mar 05, 2013 57.59 57.72 57.22 57.35 1,276,481 +0.05(+0.09%)
Mar 04, 2013 56.75 57.48 56.52 57.30 1,107,114 +0.49(+0.86%)
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.