Enterprise Products Partners LP (NY: EPD )

25.59 -0.45 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.046 8.243 8.030 8.104 6,945,354 +0.03(+0.34%)
Jun 29, 2010 8.026 8.104 8.023 8.076 1,309 -0.09(-1.09%)
Jun 25, 2010 8.165 8.165 7.948 8.165 7,718,837 +0.22(+2.71%)
Jun 24, 2010 7.895 8.005 7.810 7.950 4,220,150 +0.08(+0.99%)
Jun 23, 2010 7.916 7.916 7.796 7.872 3,509,974 -0.04(-0.52%)
Jun 22, 2010 7.961 8.010 7.881 7.913 4,327,559 -0.06(-0.72%)
Jun 21, 2010 8.053 8.053 7.936 7.971 4,129,677 -0.01(-0.09%)
Jun 18, 2010 7.977 8.035 7.964 7.977 4,047,837 -0.05(-0.63%)
Jun 17, 2010 8.016 8.039 7.921 8.028 3,310,608 +0.02(+0.20%)
Jun 16, 2010 7.890 8.014 7.890 8.012 5,347,272 +0.04(+0.49%)
Jun 15, 2010 7.973 7.998 7.895 7.973 436 +0.09(+1.19%)
Jun 14, 2010 7.904 7.920 7.851 7.879 4,900,279 +0.05(+0.58%)
Jun 11, 2010 7.815 7.881 7.780 7.833 3,548,777 -0.00(-0.06%)
Jun 10, 2010 7.790 7.879 7.732 7.838 5,783,851 +0.12(+1.51%)
Jun 09, 2010 7.709 7.787 7.613 7.721 5,065,892 +0.06(+0.81%)
Jun 08, 2010 7.517 7.670 7.396 7.659 10,160,161 +0.04(+0.54%)
Jun 07, 2010 7.698 7.762 7.599 7.618 4,529,675 -0.08(-1.04%)
Jun 04, 2010 7.698 7.833 7.620 7.698 5,372,117 -0.11(-1.41%)
Jun 03, 2010 7.808 7.847 7.687 7.808 10,292 +0.15(+2.01%)
Jun 02, 2010 7.439 7.684 7.439 7.654 11,348 +0.18(+2.36%)
Jun 01, 2010 7.673 7.719 7.446 7.478 7,781,952 -0.22(-2.86%)
May 28, 2010 7.698 7.748 7.636 7.698 6,812,451 -0.01(-0.15%)
May 27, 2010 7.565 7.716 7.561 7.709 6,281,777 +0.28(+3.73%)
May 26, 2010 7.444 7.549 7.386 7.432 8,000,017 +0.11(+1.50%)
May 25, 2010 7.185 7.329 7.056 7.322 10,047,641 -0.01(-0.13%)
May 24, 2010 7.343 7.487 7.331 7.331 4,864,309 -0.06(-0.84%)
May 21, 2010 7.034 7.492 6.905 7.393 10,720,119 +0.14(+1.86%)
May 20, 2010 7.194 7.313 7.148 7.258 982 -0.30(-3.91%)
May 19, 2010 7.643 7.684 7.231 7.554 12,752,793 -0.14(-1.88%)
May 18, 2010 7.803 7.851 7.659 7.698 4,926,237 +0.00(+0.06%)
May 17, 2010 7.838 7.854 7.542 7.693 6,881,493 -0.13(-1.67%)
May 14, 2010 7.824 7.881 7.622 7.824 7,619,766 -0.11(-1.36%)
May 13, 2010 7.955 8.051 7.906 7.932 5,527,525 -0.08(-1.03%)
May 12, 2010 7.964 8.042 7.904 8.014 8,433,689 +0.12(+1.57%)
May 11, 2010 7.892 7.961 7.865 7.890 7,637,727 +0.11(+1.41%)
May 10, 2010 7.735 7.835 7.732 7.780 10,229,107 +0.28(+3.69%)
May 07, 2010 7.363 7.581 7.244 7.503 16,917,856 +0.17(+2.34%)
May 06, 2010 7.680 7.735 6.759 7.331 1,636 +0.05(+0.69%)
May 05, 2010 7.638 7.826 6.988 7.281 32,956,322 -0.69(-8.68%)
May 04, 2010 8.078 8.087 7.934 7.973 91,656 -0.19(-2.27%)
May 03, 2010 8.108 8.170 8.019 8.158 4,963,263 +0.03(+0.42%)
Apr 30, 2010 8.211 8.211 8.067 8.124 4,613,269 -0.05(-0.67%)
Apr 29, 2010 8.161 8.225 8.138 8.179 4,516,406 +0.05(+0.62%)
Apr 28, 2010 8.191 8.220 8.019 8.129 7,416,764 -0.01(-0.12%)
Apr 27, 2010 8.283 8.283 8.093 8.138 7,645,311 -0.13(-1.53%)
Apr 26, 2010 8.247 8.274 8.231 8.265 7,147,820 +0.04(+0.52%)
Apr 23, 2010 8.143 8.242 8.140 8.222 5,636,502 +0.09(+1.05%)
Apr 22, 2010 8.098 8.145 8.062 8.136 4,992,252 +0.01(+0.11%)
Apr 21, 2010 8.175 8.197 8.109 8.127 6,081,315 -0.03(-0.39%)
Apr 20, 2010 8.156 8.172 8.120 8.159 6,910,889 +0.05(+0.67%)
Apr 19, 2010 7.949 8.105 7.942 8.105 8,085,152 +0.08(+0.96%)
Apr 16, 2010 8.078 8.125 7.938 8.028 11,338,578 -0.10(-1.19%)
Apr 15, 2010 8.136 8.141 8.065 8.125 9,430,491 -0.01(-0.11%)
Apr 14, 2010 8.064 8.134 8.021 8.134 16,834,724 +0.09(+1.09%)
Apr 13, 2010 7.965 8.060 7.926 8.046 47,740,908 -0.16(-1.95%)
Apr 12, 2010 8.208 8.280 8.165 8.206 5,189,747 +0.02(+0.30%)
Apr 09, 2010 8.141 8.206 8.074 8.181 5,429,229 +0.09(+1.14%)
Apr 08, 2010 8.066 8.199 8.005 8.089 7,864,065 -0.02(-0.28%)
Apr 07, 2010 8.100 8.168 8.050 8.111 7,268,625 +0.02(+0.25%)
Apr 06, 2010 8.084 8.118 8.005 8.091 5,280,247 +0.06(+0.79%)
Apr 05, 2010 7.996 8.078 7.958 8.028 6,162,994 +0.09(+1.19%)
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.