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 31, 2016 17.48 17.72 17.30 17.48 11,235,095 +0.09(+0.51%)
May 27, 2016 17.18 17.40 17.40 17.40 4,285,457 +0.11(+0.66%)
May 26, 2016 17.58 17.60 17.15 17.28 4,466,826 -0.18(-1.05%)
May 25, 2016 17.25 17.51 17.18 17.47 5,530,418 +0.31(+1.80%)
May 24, 2016 17.33 17.53 17.06 17.16 6,689,302 -0.11(-0.62%)
May 23, 2016 17.12 17.42 17.05 17.26 6,312,130 +0.03(+0.15%)
May 20, 2016 17.15 17.34 17.06 17.24 6,959,647 +0.13(+0.77%)
May 19, 2016 16.62 17.20 16.55 17.11 7,221,233 +0.30(+1.80%)
May 18, 2016 17.08 17.18 16.70 16.80 13,393,751 -0.26(-1.51%)
May 17, 2016 16.77 17.37 16.69 17.06 8,932,914 +0.23(+1.39%)
May 16, 2016 16.79 16.88 16.60 16.83 12,333,432 +0.29(+1.75%)
May 13, 2016 16.50 16.71 16.43 16.54 4,816,297 -0.01(-0.04%)
May 12, 2016 16.67 16.69 16.36 16.55 4,552,546 +0.16(+0.96%)
May 11, 2016 16.18 16.54 15.94 16.39 5,919,714 +0.21(+1.28%)
May 10, 2016 16.22 16.47 16.14 16.18 10,099,993 +0.01(+0.04%)
May 09, 2016 16.34 16.42 15.94 16.17 9,757,250 -0.23(-1.42%)
May 06, 2016 16.31 16.53 16.13 16.41 8,129,409 +0.25(+1.56%)
May 05, 2016 16.26 16.55 16.06 16.16 6,162,177 +0.08(+0.47%)
May 04, 2016 16.07 16.34 15.83 16.08 6,258,260 +0.04(+0.28%)
May 03, 2016 16.07 16.28 15.90 16.04 9,745,587 -0.29(-1.77%)
May 02, 2016 16.73 16.79 16.09 16.33 12,676,257 -0.48(-2.89%)
Apr 29, 2016 16.85 16.99 16.55 16.81 8,864,388 -0.07(-0.41%)
Apr 28, 2016 16.89 17.31 16.82 16.88 6,803,183 -0.21(-1.22%)
Apr 27, 2016 17.04 17.24 16.77 17.09 8,475,317 +0.17(+1.02%)
Apr 26, 2016 17.01 17.01 16.71 16.91 7,167,633 +0.05(+0.29%)
Apr 25, 2016 16.98 17.06 16.70 16.86 8,963,139 -0.08(-0.48%)
Apr 22, 2016 16.72 16.95 16.55 16.95 7,566,449 +0.32(+1.90%)
Apr 21, 2016 16.75 16.86 16.48 16.63 8,069,493 +0.06(+0.34%)
Apr 20, 2016 16.11 16.78 16.04 16.57 11,396,401 +0.32(+1.95%)
Apr 19, 2016 15.59 16.29 15.58 16.26 12,983,797 +0.81(+5.27%)
Apr 18, 2016 14.70 15.51 14.62 15.44 5,733,324 +0.56(+3.75%)
Apr 15, 2016 14.97 15.14 14.87 14.88 6,395,090 -0.24(-1.56%)
Apr 14, 2016 15.56 15.58 15.10 15.12 9,135,695 -0.43(-2.79%)
Apr 13, 2016 15.52 15.58 15.34 15.56 4,794,664 +0.03(+0.20%)
Apr 12, 2016 15.21 15.77 15.13 15.52 12,986,760 +0.40(+2.67%)
Apr 11, 2016 15.34 15.49 15.02 15.12 6,466,384 -0.02(-0.16%)
Apr 08, 2016 15.30 15.36 15.07 15.15 6,457,222 +0.19(+1.29%)
Apr 07, 2016 15.00 15.16 14.84 14.95 6,189,974 -0.10(-0.66%)
Apr 06, 2016 14.92 15.20 14.82 15.05 5,998,280 +0.24(+1.63%)
Apr 05, 2016 14.96 15.15 14.75 14.81 5,350,529 -0.24(-1.61%)
Apr 04, 2016 15.03 15.38 14.90 15.05 7,737,606 +0.04(+0.25%)
Apr 01, 2016 14.90 15.16 14.75 15.02 40,586,084 -0.27(-1.75%)
Mar 31, 2016 15.13 15.35 15.05 15.28 6,429,289 +0.15(+0.98%)
Mar 30, 2016 15.24 15.44 15.11 15.13 5,645,476 +0.04(+0.29%)
Mar 29, 2016 14.87 15.13 14.77 15.09 7,628,452 +0.01(+0.04%)
Mar 28, 2016 15.34 15.34 14.94 15.08 5,257,511 -0.16(-1.02%)
Mar 24, 2016 14.79 15.24 15.24 15.24 8,525,247 +0.16(+1.03%)
Mar 23, 2016 15.40 15.55 15.02 15.08 7,228,356 -0.52(-3.30%)
Mar 22, 2016 15.18 15.66 15.13 15.60 5,747,303 +0.27(+1.78%)
Mar 21, 2016 15.76 15.78 15.27 15.33 9,214,229 -0.50(-3.18%)
Mar 18, 2016 15.83 15.95 15.46 15.83 16,118,402 +0.19(+1.19%)
Mar 17, 2016 15.42 15.79 15.16 15.64 11,036,724 +0.34(+2.23%)
Mar 16, 2016 14.81 15.37 14.80 15.30 8,590,555 +0.48(+3.22%)
Mar 15, 2016 14.70 14.83 14.37 14.82 6,144,760 -0.07(-0.46%)
Mar 14, 2016 14.82 15.02 14.53 14.89 7,104,112 -0.04(-0.29%)
Mar 11, 2016 14.66 15.05 14.59 14.93 11,462,236 +0.50(+3.44%)
Mar 10, 2016 14.38 14.66 14.25 14.44 9,173,430 -0.09(-0.60%)
Mar 09, 2016 14.65 14.93 14.28 14.52 12,652,613 +0.02(+0.13%)
Mar 08, 2016 15.59 15.59 14.49 14.51 12,176,726 -1.07(-6.89%)
Mar 07, 2016 14.96 15.60 14.79 15.58 10,816,297 +0.63(+4.24%)
Mar 04, 2016 15.05 15.17 14.86 14.95 10,959,575 -0.02(-0.12%)
Mar 03, 2016 14.75 15.21 14.64 14.97 10,099,969 +0.24(+1.60%)
Mar 02, 2016 14.10 14.84 14.09 14.73 11,159,575 +0.42(+2.95%)
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.