Enterprise Products Partners LP (NY: EPD )

23.23 USD -0.19 (-0.81%)
Streaming Delayed Price Updated: 1:23 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 61.67 62.36 61.21 62.15 1,337,556 +0.66(+1.07%)
Jun 27, 2013 60.75 61.49 60.69 61.49 1,408,180 +1.11(+1.84%)
Jun 26, 2013 59.26 60.44 59.18 60.38 1,417,449 +1.54(+2.62%)
Jun 25, 2013 58.31 59.18 58.28 58.84 1,544,944 +0.84(+1.45%)
Jun 24, 2013 58.26 58.93 57.53 58.00 2,634,029 -0.73(-1.24%)
Jun 21, 2013 58.92 59.56 57.38 58.73 2,898,436 +0.20(+0.34%)
Jun 20, 2013 59.85 59.90 58.09 58.53 2,319,878 -1.65(-2.74%)
Jun 19, 2013 60.56 60.97 60.13 60.18 1,256,579 -0.52(-0.86%)
Jun 18, 2013 60.46 60.72 60.13 60.70 919,278 +0.24(+0.40%)
Jun 17, 2013 60.67 60.93 60.18 60.46 1,108,408 +0.27(+0.45%)
Jun 14, 2013 59.96 60.61 59.51 60.19 1,341,604 +0.37(+0.62%)
Jun 13, 2013 59.20 59.98 58.57 59.82 1,276,098 +0.38(+0.64%)
Jun 12, 2013 59.69 59.72 58.92 59.44 945,159 +0.14(+0.24%)
Jun 11, 2013 59.40 60.11 59.00 59.30 1,429,031 -0.53(-0.89%)
Jun 10, 2013 60.35 60.48 59.71 59.83 1,158,896 -0.47(-0.78%)
Jun 07, 2013 59.37 60.50 59.37 60.30 1,195,717 +0.94(+1.58%)
Jun 06, 2013 58.35 59.88 58.21 59.36 1,555,911 +0.84(+1.44%)
Jun 05, 2013 59.05 59.05 57.29 58.52 2,443,197 -0.75(-1.27%)
Jun 04, 2013 59.45 59.98 59.22 59.27 1,218,449 -0.18(-0.30%)
Jun 03, 2013 59.38 60.34 59.17 59.45 1,589,276 +0.06(+0.10%)
May 31, 2013 59.87 60.83 59.35 59.39 1,252,211 -0.94(-1.56%)
May 30, 2013 61.16 61.26 59.34 60.33 2,983,009 -1.10(-1.79%)
May 29, 2013 62.12 62.30 60.99 61.43 1,841,505 -1.04(-1.66%)
May 28, 2013 62.64 63.14 62.32 62.47 967,586 +0.15(+0.24%)
May 24, 2013 62.39 62.48 61.95 62.32 853,965 -0.22(-0.35%)
May 23, 2013 62.49 62.79 62.02 62.54 1,315,834 -0.55(-0.87%)
May 22, 2013 62.82 63.56 62.64 63.09 1,421,856 +0.49(+0.78%)
May 21, 2013 61.75 62.80 61.61 62.60 1,406,725 +1.02(+1.66%)
May 20, 2013 61.60 61.80 61.23 61.58 1,177,062 +0.01(+0.02%)
May 17, 2013 61.54 61.90 61.32 61.57 996,203 +0.57(+0.93%)
May 16, 2013 61.60 61.88 60.92 61.00 1,184,584 -0.59(-0.96%)
May 15, 2013 61.50 61.87 61.30 61.59 1,018,580 +0.08(+0.13%)
May 13, 2013 61.59 61.59 61.14 61.51 857,289 -0.14(-0.23%)
May 10, 2013 61.26 61.65 61.13 61.65 1,213,547 +0.26(+0.42%)
May 09, 2013 61.37 61.66 61.20 61.39 1,038,689 -0.05(-0.08%)
May 08, 2013 60.62 61.44 60.55 61.44 1,417,518 +0.74(+1.22%)
May 07, 2013 61.02 61.17 60.51 60.70 1,001,370 +0.06(+0.10%)
May 06, 2013 60.80 60.99 60.43 60.64 816,344 -0.18(-0.30%)
May 03, 2013 60.96 60.90 60.46 60.82 1,933,835 +0.36(+0.60%)
May 02, 2013 59.65 60.70 59.65 60.46 1,036,222 +0.72(+1.21%)
May 01, 2013 60.66 60.78 59.65 59.74 1,384,506 -0.91(-1.50%)
Apr 30, 2013 61.06 61.19 60.06 60.65 1,002,667 -0.40(-0.66%)
Apr 29, 2013 60.86 61.21 60.42 61.05 901,017 +0.26(+0.43%)
Apr 26, 2013 60.58 61.49 59.94 60.79 1,082,896 -0.70(-1.14%)
Apr 25, 2013 62.02 62.47 61.27 61.49 1,092,143 -0.13(-0.21%)
Apr 24, 2013 61.45 62.00 61.40 61.62 1,049,680 +0.25(+0.41%)
Apr 23, 2013 61.45 61.79 61.34 61.37 806,324 +0.21(+0.34%)
Apr 22, 2013 61.05 61.40 60.80 61.16 930,340 +0.39(+0.64%)
Apr 19, 2013 60.67 61.36 60.55 60.77 883,156 +0.35(+0.58%)
Apr 18, 2013 60.56 60.71 60.10 60.42 929,522 +0.16(+0.27%)
Apr 17, 2013 60.36 60.60 59.91 60.26 783,514 -0.24(-0.40%)
Apr 16, 2013 59.86 60.72 59.86 60.50 1,138,962 +1.12(+1.89%)
Apr 15, 2013 60.20 60.47 59.36 59.38 1,364,367 -1.20(-1.98%)
Apr 12, 2013 60.37 60.81 60.19 60.58 796,301 -0.12(-0.20%)
Apr 11, 2013 60.61 60.88 60.45 60.70 789,392 +0.09(+0.15%)
Apr 10, 2013 60.81 60.98 60.31 60.61 940,394 -0.17(-0.28%)
Apr 09, 2013 60.99 61.25 60.50 60.78 1,278,586 +0.00(+0.00%)
Apr 08, 2013 59.44 60.92 59.29 60.78 1,198,271 +1.52(+2.56%)
Apr 05, 2013 59.05 59.81 58.60 59.26 1,058,857 -0.26(-0.44%)
Apr 04, 2013 59.54 59.92 59.37 59.52 948,369 -0.11(-0.18%)
Apr 03, 2013 61.21 61.35 59.43 59.63 1,681,456 -1.62(-2.64%)
Apr 02, 2013 60.74 61.25 60.63 61.25 1,133,209 +0.56(+0.92%)
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.