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 30, 2014 73.81 75.10 73.35 74.82 1,238,980 +0.94(+1.27%)
May 29, 2014 74.04 74.39 73.60 73.88 556,270 -0.15(-0.20%)
May 28, 2014 74.39 74.39 73.63 74.03 638,090 -0.19(-0.26%)
May 27, 2014 74.12 74.34 73.77 74.22 1,307,163 +0.10(+0.13%)
May 23, 2014 74.04 74.12 74.12 74.12 3,012,800 +0.06(+0.08%)
May 22, 2014 73.11 74.08 73.11 74.06 735,316 +0.77(+1.05%)
May 21, 2014 73.16 73.74 73.04 73.29 672,055 +0.02(+0.03%)
May 20, 2014 72.65 73.39 72.55 73.27 751,235 +0.37(+0.51%)
May 19, 2014 73.11 73.42 72.76 72.90 638,636 -0.33(-0.45%)
May 16, 2014 73.00 73.50 72.88 73.23 652,321 +0.15(+0.21%)
May 15, 2014 73.03 73.39 72.45 73.08 688,139 -0.30(-0.41%)
May 14, 2014 73.01 73.44 72.70 73.38 673,329 +0.35(+0.48%)
May 13, 2014 73.06 73.27 72.79 73.03 757,653 -0.18(-0.25%)
May 12, 2014 73.24 73.38 72.66 73.21 705,469 +0.11(+0.15%)
May 09, 2014 73.03 73.27 72.60 73.10 719,780 -0.30(-0.41%)
May 08, 2014 74.06 74.41 72.67 73.40 1,122,662 -1.01(-1.36%)
May 07, 2014 74.44 74.64 73.53 74.41 1,258,240 +0.54(+0.73%)
May 06, 2014 74.31 74.94 73.17 73.87 1,012,341 -0.68(-0.91%)
May 05, 2014 73.16 74.80 73.06 74.55 1,405,157 +1.12(+1.53%)
May 02, 2014 73.01 73.52 72.82 73.43 878,077 +0.40(+0.55%)
May 01, 2014 73.00 73.58 72.67 73.03 1,139,698 -0.10(-0.14%)
Apr 30, 2014 73.10 73.32 72.84 73.13 1,411,226 +0.00(+0.00%)
Apr 29, 2014 72.00 73.26 72.00 73.13 1,724,059 +1.28(+1.78%)
Apr 28, 2014 71.15 71.88 70.43 71.85 1,064,712 +0.19(+0.27%)
Apr 25, 2014 72.26 72.63 70.93 71.66 1,725,889 -0.72(-0.99%)
Apr 24, 2014 73.61 73.86 72.17 72.38 1,129,853 -0.77(-1.05%)
Apr 23, 2014 74.00 74.05 73.12 73.15 1,283,477 -0.77(-1.04%)
Apr 22, 2014 73.87 74.14 73.42 73.92 1,079,365 +0.18(+0.24%)
Apr 21, 2014 73.00 73.94 72.76 73.74 960,377 +0.79(+1.08%)
Apr 17, 2014 72.67 72.95 72.95 72.95 2,889,200 -0.11(-0.15%)
Apr 16, 2014 72.59 73.62 72.46 73.06 794,220 +0.60(+0.83%)
Apr 15, 2014 72.14 72.62 71.70 72.46 821,934 +0.28(+0.39%)
Apr 14, 2014 72.50 73.44 72.16 72.18 1,123,234 +0.01(+0.01%)
Apr 11, 2014 71.54 72.55 71.47 72.17 1,231,798 +0.55(+0.77%)
Apr 10, 2014 72.10 72.80 71.22 71.62 823,930 -0.61(-0.84%)
Apr 09, 2014 71.23 72.35 71.21 72.23 1,146,816 +1.18(+1.66%)
Apr 08, 2014 69.87 71.25 69.87 71.05 1,001,164 +1.06(+1.51%)
Apr 07, 2014 70.66 71.12 69.79 69.99 1,082,425 -0.72(-1.02%)
Apr 04, 2014 71.15 71.68 70.50 70.71 1,094,624 +0.04(+0.06%)
Apr 03, 2014 70.62 71.10 70.23 70.67 865,456 +0.18(+0.26%)
Apr 02, 2014 70.50 71.34 70.28 70.49 1,550,727 -0.27(-0.38%)
Apr 01, 2014 69.04 70.82 69.03 70.76 1,461,224 +1.40(+2.02%)
Mar 31, 2014 69.14 69.47 68.84 69.36 813,497 +0.32(+0.46%)
Mar 28, 2014 68.90 69.42 68.65 69.04 842,332 +0.15(+0.22%)
Mar 27, 2014 68.50 69.00 68.36 68.89 946,830 +0.34(+0.50%)
Mar 26, 2014 68.55 68.88 68.35 68.55 865,383 +0.03(+0.04%)
Mar 25, 2014 68.15 68.81 68.10 68.52 863,594 +0.52(+0.76%)
Mar 24, 2014 69.04 69.13 67.55 68.00 1,049,868 -0.86(-1.25%)
Mar 21, 2014 69.13 69.32 68.44 68.86 2,315,438 -0.29(-0.42%)
Mar 20, 2014 68.40 69.22 68.11 69.15 1,097,919 +0.34(+0.49%)
Mar 19, 2014 70.18 70.99 68.66 68.81 1,606,349 +0.01(+0.01%)
Mar 18, 2014 68.39 69.28 68.25 68.80 1,017,169 +0.16(+0.23%)
Mar 17, 2014 67.95 68.65 67.58 68.64 1,240,703 +0.83(+1.22%)
Mar 14, 2014 67.32 67.98 66.79 67.81 1,014,728 +0.96(+1.44%)
Mar 13, 2014 66.93 67.43 66.58 66.85 699,134 -0.21(-0.31%)
Mar 12, 2014 67.25 67.34 66.68 67.06 800,444 -0.23(-0.34%)
Mar 11, 2014 66.98 67.54 66.19 67.29 977,795 +0.10(+0.15%)
Mar 10, 2014 66.85 67.50 66.72 67.19 711,281 -0.03(-0.04%)
Mar 07, 2014 67.23 67.81 66.90 67.22 818,842 -0.01(-0.01%)
Mar 06, 2014 67.71 68.02 66.87 67.23 1,028,598 -0.51(-0.75%)
Mar 05, 2014 67.30 68.16 67.05 67.74 1,041,250 +0.20(+0.30%)
Mar 04, 2014 67.90 67.98 67.15 67.54 946,208 +0.12(+0.18%)
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.