Enterprise Products Partners LP (NY: EPD )

23.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 50.80 51.32 50.61 51.24 1,100,418 +1.16(+2.32%)
Jun 28, 2012 49.27 50.16 49.21 50.08 840,261 +0.32(+0.64%)
Jun 27, 2012 48.76 49.89 48.60 49.76 1,170,163 +1.19(+2.45%)
Jun 26, 2012 48.27 48.73 48.10 48.57 927,547 +0.27(+0.56%)
Jun 25, 2012 47.92 48.47 47.58 48.30 1,035,377 +0.01(+0.02%)
Jun 22, 2012 47.81 48.42 47.81 48.29 963,009 +0.36(+0.75%)
Jun 21, 2012 48.94 49.26 47.87 47.93 1,019,363 -1.01(-2.06%)
Jun 20, 2012 48.87 49.66 48.68 48.94 977,505 +0.16(+0.33%)
Jun 19, 2012 47.72 48.94 47.54 48.78 1,122,788 +1.15(+2.41%)
Jun 18, 2012 47.78 47.87 47.45 47.63 1,159,753 -0.16(-0.33%)
Jun 15, 2012 48.18 48.33 47.69 47.79 1,828,373 -0.36(-0.75%)
Jun 14, 2012 48.02 48.50 48.02 48.15 726,033 -0.39(-0.80%)
Jun 13, 2012 48.65 48.90 48.37 48.54 2,018,478 -0.16(-0.33%)
Jun 12, 2012 48.72 48.72 47.92 48.70 870,123 +0.29(+0.60%)
Jun 11, 2012 48.64 48.86 48.24 48.41 890,820 +0.31(+0.64%)
Jun 08, 2012 47.63 48.20 47.26 48.10 930,422 +0.23(+0.48%)
Jun 07, 2012 47.98 48.60 47.54 47.87 878,087 +0.27(+0.57%)
Jun 06, 2012 47.38 48.00 47.38 47.60 1,231,156 +0.62(+1.32%)
Jun 05, 2012 46.12 47.24 45.89 46.98 1,304,445 +0.75(+1.62%)
Jun 04, 2012 47.28 47.50 45.67 46.23 3,535,239 -1.30(-2.74%)
Jun 01, 2012 48.15 48.38 46.38 47.53 2,089,664 -1.23(-2.52%)
May 31, 2012 49.00 49.04 48.00 48.76 1,359,482 -0.11(-0.23%)
May 30, 2012 49.67 49.78 48.65 48.87 1,200,353 -1.25(-2.49%)
May 29, 2012 49.78 50.14 49.41 50.12 808,832 +0.68(+1.38%)
May 25, 2012 49.38 49.68 49.10 49.44 916,689 -0.07(-0.14%)
May 24, 2012 49.42 49.60 48.90 49.51 820,366 +0.02(+0.04%)
May 23, 2012 49.50 49.67 48.35 49.49 1,023,722 -0.26(-0.52%)
May 22, 2012 49.81 50.16 49.56 49.75 1,018,455 +0.25(+0.51%)
May 21, 2012 48.38 49.69 48.30 49.50 1,189,980 +1.02(+2.10%)
May 18, 2012 50.48 50.74 48.30 48.48 1,896,219 -1.91(-3.79%)
May 17, 2012 50.42 50.93 50.31 50.39 1,263,876 -0.18(-0.36%)
May 16, 2012 50.63 50.87 50.23 50.57 1,263,603 +0.21(+0.42%)
May 15, 2012 50.08 50.59 49.91 50.36 1,021,565 +0.19(+0.38%)
May 14, 2012 50.25 50.66 50.05 50.17 781,178 -0.49(-0.97%)
May 11, 2012 50.73 50.97 50.51 50.66 690,248 -0.33(-0.65%)
May 10, 2012 50.49 51.29 50.26 50.99 1,009,580 +0.70(+1.39%)
May 09, 2012 50.09 51.00 50.09 50.29 1,258,424 -0.41(-0.81%)
May 08, 2012 51.70 51.80 50.20 50.70 1,412,835 -1.22(-2.35%)
May 07, 2012 52.30 52.30 51.59 51.92 770,085 -0.55(-1.05%)
May 04, 2012 52.20 52.52 51.55 52.47 837,214 +0.21(+0.40%)
May 03, 2012 52.83 52.94 51.93 52.26 836,361 -0.41(-0.78%)
May 02, 2012 51.56 52.77 51.36 52.67 1,245,870 +0.98(+1.90%)
May 01, 2012 51.49 52.03 51.35 51.69 879,451 +0.15(+0.29%)
Apr 30, 2012 51.47 51.79 51.35 51.54 770,203 +0.20(+0.39%)
Apr 27, 2012 51.40 51.59 51.04 51.34 944,014 -0.06(-0.12%)
Apr 26, 2012 50.89 51.43 50.75 51.40 1,292,975 -0.29(-0.56%)
Apr 25, 2012 52.39 52.40 51.27 51.69 1,190,045 -0.61(-1.17%)
Apr 24, 2012 52.24 52.33 52.15 52.30 590,797 +0.12(+0.23%)
Apr 23, 2012 51.95 52.31 51.68 52.18 883,692 +0.08(+0.15%)
Apr 20, 2012 52.04 52.37 51.90 52.10 990,264 +0.22(+0.42%)
Apr 19, 2012 51.20 52.00 51.17 51.88 1,093,177 +0.51(+0.99%)
Apr 18, 2012 51.09 51.50 50.98 51.37 786,695 +0.18(+0.35%)
Apr 17, 2012 50.85 51.23 50.38 51.19 1,396,361 +0.78(+1.55%)
Apr 16, 2012 50.55 50.75 50.13 50.41 1,040,462 -0.01(-0.02%)
Apr 13, 2012 50.15 50.59 50.09 50.42 890,182 +0.33(+0.66%)
Apr 12, 2012 49.52 50.20 49.29 50.09 882,387 +0.78(+1.58%)
Apr 11, 2012 49.60 49.60 49.11 49.31 677,129 +0.03(+0.06%)
Apr 10, 2012 50.17 50.33 48.52 49.28 1,742,959 -0.96(-1.91%)
Apr 09, 2012 50.13 50.29 49.95 50.24 695,463 -0.45(-0.89%)
Apr 05, 2012 50.29 50.70 49.77 50.69 825,275 +0.41(+0.82%)
Apr 04, 2012 50.84 51.20 50.27 50.28 923,751 -0.94(-1.84%)
Apr 03, 2012 50.88 51.22 50.45 51.22 1,033,019 +0.32(+0.63%)
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.