Enterprise Products Partners LP (NY: EPD )

23.26 +0.35 (+1.53%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.70 26.84 26.59 26.81 4,315,832 +0.01(+0.04%)
May 30, 2017 26.75 26.89 26.60 26.80 4,231,871 -0.09(-0.33%)
May 26, 2017 27.07 27.07 26.83 26.89 5,015,435 -0.17(-0.63%)
May 25, 2017 27.36 27.60 26.86 27.06 6,021,736 -0.32(-1.17%)
May 24, 2017 27.50 27.56 27.33 27.38 3,614,583 -0.12(-0.44%)
May 23, 2017 27.36 27.64 27.31 27.50 2,830,665 +0.17(+0.62%)
May 22, 2017 27.23 27.34 27.05 27.33 2,710,599 +0.22(+0.81%)
May 19, 2017 26.80 27.27 26.62 27.11 3,314,507 +0.60(+2.26%)
May 18, 2017 26.24 26.57 26.11 26.51 10,992,242 +0.15(+0.57%)
May 17, 2017 26.78 26.93 26.32 26.36 3,686,556 -0.58(-2.15%)
May 16, 2017 27.19 27.20 26.87 26.94 3,118,490 -0.17(-0.63%)
May 15, 2017 27.31 27.40 27.02 27.11 4,138,294 +0.03(+0.11%)
May 12, 2017 26.92 27.14 26.85 27.08 2,467,308 +0.19(+0.71%)
May 11, 2017 27.14 27.14 26.86 26.89 5,000,213 -0.11(-0.41%)
May 10, 2017 26.85 27.18 26.85 27.00 10,289,847 +0.22(+0.82%)
May 09, 2017 27.08 27.21 26.67 26.78 8,336,319 -0.28(-1.03%)
May 08, 2017 26.99 27.10 26.75 27.06 2,993,640 +0.14(+0.52%)
May 05, 2017 26.51 27.00 26.37 26.92 6,504,591 +0.52(+1.97%)
May 04, 2017 27.00 27.08 26.18 26.40 6,676,752 -0.66(-2.44%)
May 03, 2017 27.18 27.28 27.02 27.06 3,567,241 -0.16(-0.59%)
May 02, 2017 27.79 27.97 27.16 27.22 6,619,477 -0.23(-0.84%)
May 01, 2017 27.39 27.46 27.06 27.45 3,780,026 +0.13(+0.48%)
Apr 28, 2017 27.32 27.43 27.17 27.32 2,849,332 +0.19(+0.70%)
Apr 27, 2017 27.25 27.32 26.92 27.13 4,288,192 -0.17(-0.62%)
Apr 26, 2017 27.50 27.53 27.28 27.30 3,185,516 -0.65(-2.33%)
Apr 25, 2017 27.89 27.99 27.78 27.95 10,550,402 +0.10(+0.36%)
Apr 24, 2017 27.90 28.02 27.70 27.85 6,332,341 +0.17(+0.61%)
Apr 21, 2017 27.71 27.75 27.43 27.68 3,223,476 +0.03(+0.11%)
Apr 20, 2017 27.78 27.88 27.63 27.65 2,675,965 -0.03(-0.11%)
Apr 19, 2017 27.95 28.00 27.55 27.68 3,406,289 -0.29(-1.04%)
Apr 18, 2017 27.74 28.10 27.66 27.97 3,831,896 +0.22(+0.79%)
Apr 17, 2017 27.65 27.78 27.60 27.75 2,718,616 +0.11(+0.40%)
Apr 13, 2017 27.90 27.96 27.61 27.64 3,250,410 -0.24(-0.86%)
Apr 12, 2017 28.16 28.19 27.78 27.88 3,212,409 -0.03(-0.11%)
Apr 11, 2017 28.05 28.26 27.80 27.91 4,597,591 -0.11(-0.39%)
Apr 10, 2017 27.91 28.10 27.85 28.02 2,260,365 +0.16(+0.57%)
Apr 07, 2017 27.91 27.95 27.66 27.86 2,744,609 +0.03(+0.11%)
Apr 06, 2017 27.50 27.92 27.50 27.83 3,644,428 +0.33(+1.20%)
Apr 05, 2017 27.87 28.03 27.42 27.50 3,799,825 -0.18(-0.65%)
Apr 04, 2017 27.64 27.75 27.48 27.68 1,901,939 +0.11(+0.40%)
Apr 03, 2017 27.74 27.85 27.25 27.57 2,494,746 -0.04(-0.14%)
Mar 31, 2017 27.18 27.82 27.15 27.61 4,179,803 +0.35(+1.28%)
Mar 30, 2017 27.27 27.43 27.11 27.26 5,240,189 +0.04(+0.15%)
Mar 29, 2017 27.12 27.38 26.97 27.22 2,475,149 +0.21(+0.78%)
Mar 28, 2017 26.97 27.13 26.91 27.01 3,111,267 +0.08(+0.30%)
Mar 27, 2017 26.90 27.00 26.83 26.93 2,292,043 -0.14(-0.52%)
Mar 24, 2017 27.18 27.25 27.01 27.07 4,025,029 +0.01(+0.04%)
Mar 23, 2017 27.10 27.37 27.02 27.06 5,068,588 -0.08(-0.29%)
Mar 22, 2017 27.03 27.19 26.92 27.14 2,749,247 -0.07(-0.26%)
Mar 21, 2017 27.43 27.47 26.98 27.21 3,659,263 -0.19(-0.69%)
Mar 20, 2017 27.09 27.44 26.96 27.40 2,867,430 +0.21(+0.77%)
Mar 17, 2017 27.38 27.44 27.09 27.19 3,721,464 -0.19(-0.69%)
Mar 16, 2017 27.48 27.50 27.20 27.38 3,367,743 -0.03(-0.11%)
Mar 15, 2017 27.38 27.61 27.23 27.41 6,152,333 +0.16(+0.59%)
Mar 14, 2017 27.35 27.49 26.89 27.25 3,712,980 -0.28(-1.02%)
Mar 13, 2017 27.53 27.73 27.50 27.53 4,680,471 -0.05(-0.18%)
Mar 10, 2017 27.78 27.82 27.39 27.58 3,492,862 -0.02(-0.07%)
Mar 09, 2017 27.47 27.61 26.89 27.60 5,281,410 -0.12(-0.43%)
Mar 08, 2017 28.00 28.13 27.66 27.72 2,482,901 -0.43(-1.53%)
Mar 07, 2017 28.10 28.29 27.96 28.15 2,427,834 -0.02(-0.07%)
Mar 06, 2017 28.04 28.22 27.80 28.17 2,728,004 +0.03(+0.11%)
Mar 03, 2017 28.18 28.25 28.08 28.14 2,285,390 -0.09(-0.32%)
Mar 02, 2017 28.20 28.30 28.06 28.23 2,439,729 -0.07(-0.25%)
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.