Enterprise Products Partners LP (NY: EPD )

23.50 USD -0.30 (-1.28%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.31 29.64 29.10 29.54 533,825 +0.44(+1.51%)
Jun 27, 2008 29.09 29.43 29.04 29.10 770,116 -0.20(-0.68%)
Jun 26, 2008 29.98 29.98 29.23 29.30 704,608 -0.70(-2.33%)
Jun 25, 2008 30.28 30.28 29.93 30.00 431,676 -0.16(-0.53%)
Jun 24, 2008 30.30 30.30 29.90 30.16 566,858 -0.09(-0.30%)
Jun 23, 2008 30.33 30.55 30.18 30.25 451,336 +0.23(+0.77%)
Jun 20, 2008 30.21 30.35 30.01 30.02 461,196 -0.05(-0.17%)
Jun 19, 2008 30.62 30.62 30.01 30.07 359,169 -0.25(-0.82%)
Jun 18, 2008 30.59 30.78 30.26 30.32 370,343 -0.34(-1.11%)
Jun 17, 2008 30.31 30.89 30.31 30.66 349,687 +0.29(+0.95%)
Jun 16, 2008 30.54 30.54 30.19 30.37 381,703 +0.43(+1.44%)
Jun 13, 2008 29.83 30.06 29.77 29.94 280,992 +0.11(+0.37%)
Jun 12, 2008 30.25 30.25 29.77 29.83 384,312 -0.29(-0.96%)
Jun 11, 2008 30.28 30.42 30.03 30.12 438,168 +0.08(+0.27%)
Jun 10, 2008 30.30 30.35 30.04 30.04 438,368 -0.42(-1.38%)
Jun 09, 2008 30.65 30.65 30.35 30.46 337,830 +0.00(+0.00%)
Jun 06, 2008 30.97 30.97 30.00 30.46 427,202 -0.14(-0.46%)
Jun 05, 2008 30.52 30.60 30.09 30.60 415,379 +0.41(+1.36%)
Jun 04, 2008 30.56 30.74 30.15 30.19 444,548 -0.32(-1.05%)
Jun 03, 2008 30.79 31.06 30.47 30.51 507,020 -0.18(-0.59%)
Jun 02, 2008 30.25 30.81 30.11 30.69 620,430 +0.42(+1.39%)
May 30, 2008 30.31 30.49 30.26 30.27 599,592 -0.11(-0.36%)
May 29, 2008 30.30 30.66 30.30 30.38 515,829 +0.01(+0.03%)
May 28, 2008 30.41 30.60 30.35 30.37 365,322 -0.12(-0.39%)
May 27, 2008 30.68 31.11 30.35 30.49 474,286 -0.15(-0.49%)
May 26, 2008 30.90 31.03 30.64 30.64 0 +0.00(+0.00%)
May 23, 2008 30.90 31.03 30.64 30.64 451,705 -0.29(-0.94%)
May 22, 2008 31.50 31.50 30.88 30.93 442,007 -0.43(-1.37%)
May 21, 2008 31.59 31.75 31.25 31.36 501,545 -0.02(-0.06%)
May 20, 2008 30.93 31.54 30.92 31.38 560,027 +0.50(+1.62%)
May 19, 2008 30.75 31.10 30.75 30.88 1,715,996 +0.08(+0.26%)
May 16, 2008 31.01 31.09 30.72 30.80 961,648 -0.20(-0.65%)
May 15, 2008 31.32 31.32 30.68 31.00 545,821 -0.09(-0.29%)
May 14, 2008 31.97 31.97 31.07 31.09 578,708 -0.52(-1.65%)
May 13, 2008 31.56 31.88 31.43 31.61 344,534 -0.02(-0.06%)
May 12, 2008 31.45 31.88 31.40 31.63 369,512 +0.05(+0.16%)
May 09, 2008 32.00 32.03 31.38 31.58 352,684 -0.52(-1.62%)
May 08, 2008 32.49 32.49 31.99 32.10 552,525 -0.21(-0.65%)
May 07, 2008 32.30 32.64 32.26 32.31 702,268 +0.02(+0.06%)
May 06, 2008 32.08 32.29 31.81 32.29 457,918 +0.28(+0.87%)
May 05, 2008 31.99 32.15 31.79 32.01 634,595 +0.33(+1.04%)
May 02, 2008 31.02 31.82 31.01 31.68 719,237 +0.64(+2.06%)
May 01, 2008 31.11 31.40 30.80 31.04 886,181 -0.19(-0.61%)
Apr 30, 2008 30.61 31.54 30.53 31.23 2,392,766 +0.69(+2.26%)
Apr 29, 2008 30.25 30.57 30.23 30.54 531,299 +0.25(+0.83%)
Apr 28, 2008 30.85 30.96 30.06 30.29 662,621 -0.27(-0.88%)
Apr 25, 2008 30.70 30.75 30.52 30.56 411,108 -0.02(-0.07%)
Apr 24, 2008 30.89 30.97 30.42 30.58 479,894 -0.20(-0.65%)
Apr 23, 2008 30.68 30.85 30.30 30.78 633,753 +0.34(+1.12%)
Apr 22, 2008 30.38 30.69 30.31 30.44 410,375 +0.08(+0.26%)
Apr 21, 2008 30.08 30.47 30.03 30.36 333,900 +0.34(+1.13%)
Apr 18, 2008 30.02 30.03 29.60 30.02 525,691 +0.29(+0.98%)
Apr 17, 2008 29.73 29.88 29.65 29.73 529,238 +0.03(+0.10%)
Apr 16, 2008 29.72 29.80 29.50 29.70 724,523 +0.21(+0.71%)
Apr 15, 2008 29.74 29.74 29.32 29.49 747,895 -0.06(-0.20%)
Apr 14, 2008 29.47 29.64 29.45 29.55 613,679 +0.05(+0.17%)
Apr 11, 2008 30.00 30.22 29.50 29.50 496,018 -0.72(-2.38%)
Apr 10, 2008 30.49 30.49 29.99 30.22 428,218 -0.17(-0.56%)
Apr 09, 2008 31.00 31.09 30.20 30.39 604,820 -0.60(-1.94%)
Apr 08, 2008 30.66 31.04 30.61 30.99 409,775 +0.18(+0.58%)
Apr 07, 2008 30.89 31.05 30.69 30.81 414,753 +0.11(+0.36%)
Apr 04, 2008 30.30 30.81 30.29 30.70 428,860 +0.40(+1.32%)
Apr 03, 2008 30.09 30.45 30.09 30.30 478,900 +0.12(+0.40%)
Apr 02, 2008 30.08 30.35 30.01 30.18 570,148 +0.11(+0.37%)
Apr 01, 2008 30.19 30.31 29.80 30.07 751,561 +0.37(+1.25%)
Mar 31, 2008 29.30 29.99 29.30 29.70 830,077 +0.61(+2.10%)
Mar 28, 2008 28.99 29.15 28.76 29.09 624,647 +0.34(+1.18%)
Mar 27, 2008 29.05 29.38 28.70 28.75 490,205 -0.25(-0.86%)
Mar 26, 2008 28.61 29.09 28.57 29.00 470,894 +0.33(+1.15%)
Mar 25, 2008 28.89 29.04 28.50 28.67 668,883 +0.00(+0.00%)
Mar 24, 2008 28.57 29.00 28.30 28.67 751,224 +0.46(+1.63%)
Mar 21, 2008 28.27 28.32 26.75 28.21 1,289,881 +0.00(+0.00%)
Mar 20, 2008 28.27 28.32 26.75 28.21 1,288,781 -0.03(-0.11%)
Mar 19, 2008 29.60 29.70 28.09 28.24 913,347 -1.24(-4.21%)
Mar 18, 2008 29.49 29.79 29.14 29.48 662,095 +0.24(+0.82%)
Mar 17, 2008 29.61 29.61 28.66 29.24 791,620 -0.76(-2.53%)
Mar 14, 2008 30.26 30.43 29.86 30.00 476,109 -0.39(-1.28%)
Mar 13, 2008 30.15 30.49 29.86 30.39 641,631 +0.03(+0.10%)
Mar 12, 2008 30.15 30.78 30.00 30.36 488,844 +0.25(+0.83%)
Mar 11, 2008 29.99 30.17 29.50 30.11 598,806 +0.45(+1.52%)
Mar 10, 2008 30.47 30.50 29.65 29.66 564,025 -0.91(-2.99%)
Mar 07, 2008 30.74 30.82 30.28 30.57 481,008 -0.46(-1.47%)
Mar 06, 2008 30.86 31.20 30.86 31.03 470,310 -0.10(-0.32%)
Mar 05, 2008 30.88 31.28 30.88 31.13 456,518 +0.31(+1.01%)
Mar 04, 2008 30.84 31.19 30.65 30.82 787,568 -0.09(-0.29%)
Mar 03, 2008 30.97 31.09 30.63 30.91 518,456 -0.06(-0.19%)
Feb 29, 2008 30.67 31.13 30.67 30.97 562,996 -0.21(-0.67%)
Feb 28, 2008 30.66 31.31 30.66 31.18 504,500 +0.33(+1.07%)
Feb 27, 2008 31.19 31.28 30.74 30.85 424,841 -0.40(-1.28%)
Feb 26, 2008 30.67 31.35 30.67 31.25 524,243 +0.26(+0.84%)
Feb 25, 2008 30.72 31.04 30.62 30.99 310,862 +0.27(+0.88%)
Feb 22, 2008 30.53 30.84 30.22 30.72 361,768 +0.19(+0.62%)
Feb 21, 2008 31.39 31.39 30.30 30.53 505,973 -0.93(-2.96%)
Feb 20, 2008 31.25 31.60 31.13 31.46 334,122 +0.13(+0.41%)
Feb 19, 2008 31.51 31.63 31.14 31.33 528,107 +0.09(+0.29%)
Feb 18, 2008 31.42 31.60 31.08 31.24 0 +0.00(+0.00%)
Feb 15, 2008 31.42 31.60 31.08 31.24 523,720 -0.36(-1.14%)
Feb 14, 2008 31.83 31.96 31.50 31.60 725,158 -0.10(-0.32%)
Feb 13, 2008 31.83 32.11 31.52 31.70 420,576 +0.00(+0.00%)
Feb 12, 2008 32.06 32.06 31.54 31.70 411,680 -0.32(-1.00%)
Feb 11, 2008 31.99 32.02 31.60 32.02 249,750 +0.12(+0.38%)
Feb 08, 2008 31.40 32.00 31.23 31.90 350,953 +0.55(+1.75%)
Feb 07, 2008 31.28 31.85 31.27 31.35 357,845 -0.18(-0.57%)
Feb 06, 2008 32.31 32.31 31.43 31.53 396,500 -0.58(-1.81%)
Feb 05, 2008 31.90 32.32 31.54 32.11 609,941 +0.23(+0.72%)
Feb 04, 2008 31.36 32.15 31.36 31.88 473,674 +0.48(+1.53%)
Feb 01, 2008 31.42 31.50 31.09 31.40 351,374 +0.24(+0.77%)
Jan 31, 2008 30.61 31.44 30.25 31.16 728,350 +0.35(+1.14%)
Jan 30, 2008 29.99 31.16 29.97 30.81 1,139,798 +0.94(+3.15%)
Jan 29, 2008 30.12 30.12 29.81 29.87 467,370 -0.22(-0.73%)
Jan 28, 2008 30.17 30.17 29.64 30.09 1,019,419 +0.08(+0.27%)
Jan 25, 2008 30.71 30.71 29.84 30.01 992,117 -0.24(-0.79%)
Jan 24, 2008 29.95 30.54 29.77 30.25 824,017 +0.23(+0.77%)
Jan 23, 2008 29.97 30.15 29.27 30.02 1,157,014 -0.15(-0.50%)
Jan 22, 2008 29.77 30.30 28.35 30.17 999,929 -0.38(-1.24%)
Jan 21, 2008 31.00 31.30 30.34 30.55 0 +0.00(+0.00%)
Jan 18, 2008 31.00 31.30 30.34 30.55 1,284,570 -0.52(-1.67%)
Jan 17, 2008 31.40 31.55 30.91 31.07 1,084,374 -0.33(-1.05%)
Jan 16, 2008 31.07 31.46 31.05 31.40 696,970 -0.01(-0.03%)
Jan 15, 2008 31.46 31.76 31.27 31.41 479,468 -0.27(-0.85%)
Jan 14, 2008 31.90 31.95 31.55 31.68 635,445 -0.17(-0.53%)
Jan 11, 2008 31.92 32.24 31.65 31.85 652,660 -0.27(-0.84%)
Jan 10, 2008 32.30 32.34 31.93 32.12 447,430 -0.16(-0.50%)
Jan 09, 2008 32.17 32.45 32.05 32.28 496,660 -0.06(-0.19%)
Jan 08, 2008 32.22 32.63 32.22 32.34 314,088 +0.18(+0.56%)
Jan 07, 2008 32.35 32.35 32.00 32.16 826,800 -0.22(-0.68%)
Jan 04, 2008 32.44 32.44 31.80 32.38 819,307 -0.10(-0.31%)
Jan 03, 2008 31.72 32.58 31.72 32.48 344,224 +0.53(+1.66%)
Jan 02, 2008 31.77 32.04 31.72 31.95 411,513 +0.07(+0.22%)
Jan 01, 2008 31.57 31.88 31.53 31.88 0 +0.00(+0.00%)
Dec 31, 2007 31.57 31.88 31.53 31.88 356,150 +0.14(+0.44%)
Dec 28, 2007 31.50 31.77 31.50 31.74 283,067 +0.16(+0.51%)
Dec 27, 2007 31.41 31.66 31.25 31.58 442,600 +0.17(+0.54%)
Dec 26, 2007 30.85 31.43 30.85 31.41 362,093 +0.39(+1.26%)
Dec 24, 2007 30.50 31.02 30.34 31.02 221,100 +0.72(+2.38%)
Dec 21, 2007 29.93 30.35 29.93 30.30 500,109 +0.38(+1.27%)
Dec 20, 2007 30.38 30.47 29.92 29.92 544,100 -0.45(-1.48%)
Dec 19, 2007 30.28 30.50 30.25 30.37 398,400 -0.03(-0.10%)
Dec 18, 2007 30.70 30.80 30.35 30.40 592,102 -0.28(-0.91%)
Dec 17, 2007 30.50 30.80 30.50 30.68 419,716 -0.13(-0.42%)
Dec 14, 2007 30.62 30.95 30.61 30.81 421,187 -0.05(-0.16%)
Dec 13, 2007 31.09 31.22 30.75 30.86 349,660 -0.36(-1.15%)
Dec 12, 2007 31.08 31.51 31.06 31.22 414,710 +0.01(+0.03%)
Dec 11, 2007 31.18 31.45 31.12 31.21 473,703 -0.11(-0.35%)
Dec 10, 2007 31.21 31.40 31.21 31.32 1,358,635 +0.02(+0.06%)
Dec 07, 2007 31.29 31.50 30.98 31.30 459,401 -0.13(-0.41%)
Dec 06, 2007 31.21 31.64 31.21 31.43 350,687 -0.15(-0.47%)
Dec 05, 2007 31.64 31.64 31.22 31.58 427,800 +0.35(+1.12%)
Dec 04, 2007 31.71 31.71 31.16 31.23 385,500 -0.34(-1.08%)
Dec 03, 2007 30.97 31.62 30.97 31.57 315,268 +0.31(+0.99%)
Nov 30, 2007 30.72 31.27 30.72 31.26 642,350 +0.33(+1.07%)
Nov 29, 2007 30.85 31.07 30.85 30.93 510,173 -0.16(-0.51%)
Nov 28, 2007 31.16 31.41 30.90 31.09 714,797 -0.22(-0.70%)
Nov 27, 2007 31.68 31.75 31.10 31.31 713,139 -0.44(-1.39%)
Nov 26, 2007 32.00 32.25 31.63 31.75 761,700 -0.42(-1.31%)
Nov 23, 2007 31.86 32.17 31.73 32.17 148,500 +0.30(+0.94%)
Nov 21, 2007 31.60 31.92 31.57 31.87 1,347,601 +0.05(+0.16%)
Nov 20, 2007 31.66 32.01 31.66 31.82 1,433,601 -0.13(-0.41%)
Nov 19, 2007 32.09 32.12 31.83 31.95 1,057,050 +0.03(+0.09%)
Nov 16, 2007 31.74 32.11 31.64 31.92 758,001 +0.00(+0.00%)
Nov 15, 2007 31.60 32.08 31.60 31.92 462,400 +0.05(+0.16%)
Nov 14, 2007 32.10 32.24 31.81 31.87 385,740 -0.27(-0.84%)
Nov 13, 2007 32.00 32.16 31.75 32.14 1,371,700 +0.29(+0.91%)
Nov 12, 2007 31.58 32.21 31.58 31.85 477,146 +0.03(+0.09%)
Nov 09, 2007 32.00 32.00 31.64 31.82 751,100 -0.09(-0.28%)
Nov 08, 2007 31.77 32.45 31.77 31.91 1,067,651 +0.10(+0.31%)
Nov 07, 2007 31.65 32.10 31.65 31.81 1,320,991 -0.08(-0.25%)
Nov 06, 2007 31.99 32.10 31.78 31.89 431,700 +0.06(+0.19%)
Nov 05, 2007 32.19 32.19 31.70 31.83 746,359 -0.30(-0.93%)
Nov 02, 2007 31.81 32.15 31.57 32.13 531,600 +0.31(+0.97%)
Nov 01, 2007 32.02 32.02 31.56 31.82 637,500 -0.17(-0.53%)
Oct 31, 2007 31.53 32.10 31.49 31.99 892,400 +0.21(+0.66%)
Oct 30, 2007 32.01 32.01 31.40 31.78 738,500 -0.27(-0.84%)
Oct 29, 2007 31.89 32.15 31.64 32.05 709,300 -0.05(-0.16%)
Oct 26, 2007 31.97 32.15 31.95 32.10 572,300 +0.13(+0.41%)
Oct 25, 2007 31.60 32.09 31.13 31.97 676,600 +0.09(+0.28%)
Oct 24, 2007 31.46 32.17 31.36 31.88 886,100 +0.29(+0.92%)
Oct 23, 2007 31.76 31.85 31.31 31.59 625,400 +0.17(+0.54%)
Oct 22, 2007 31.50 31.70 31.00 31.42 781,600 -0.29(-0.91%)
Oct 19, 2007 31.80 31.90 31.50 31.71 557,800 -0.14(-0.44%)
Oct 18, 2007 32.13 32.15 31.85 31.85 598,600 -0.21(-0.66%)
Oct 17, 2007 31.92 32.12 31.79 32.06 410,000 +0.09(+0.28%)
Oct 16, 2007 32.10 32.17 31.85 31.97 658,400 -0.06(-0.19%)
Oct 15, 2007 31.90 32.15 31.76 32.03 767,400 +0.13(+0.41%)
Oct 12, 2007 31.55 32.32 31.55 31.90 450,869 +0.15(+0.47%)
Oct 11, 2007 32.24 32.32 31.70 31.75 1,101,200 -0.32(-1.00%)
Oct 10, 2007 31.60 32.13 31.60 32.07 632,500 +0.33(+1.04%)
Oct 09, 2007 31.56 31.78 31.48 31.74 661,400 +0.19(+0.60%)
Oct 08, 2007 31.75 31.75 31.45 31.55 493,800 -0.16(-0.50%)
Oct 05, 2007 31.26 31.76 31.14 31.71 937,300 +0.71(+2.29%)
Oct 04, 2007 30.41 31.00 30.30 31.00 699,500 +0.61(+2.01%)
Oct 03, 2007 30.32 30.55 30.25 30.39 560,900 -0.09(-0.30%)
Oct 02, 2007 30.50 30.65 30.40 30.48 1,023,150 -0.12(-0.39%)
Oct 01, 2007 30.15 30.60 30.14 30.60 939,900 +0.35(+1.16%)
Sep 28, 2007 30.32 30.45 30.22 30.25 558,500 -0.04(-0.13%)
Sep 27, 2007 30.75 30.92 30.25 30.29 983,200 -0.47(-1.53%)
Sep 26, 2007 31.02 31.26 30.55 30.76 924,500 -0.20(-0.65%)
Sep 25, 2007 31.15 31.27 30.85 30.96 581,100 -0.57(-1.81%)
Sep 24, 2007 31.86 31.95 31.45 31.53 699,100 -0.44(-1.38%)
Sep 21, 2007 31.99 32.06 31.74 31.97 625,800 +0.28(+0.88%)
Sep 20, 2007 31.88 32.19 31.68 31.69 667,100 -0.03(-0.09%)
Sep 19, 2007 31.53 31.95 31.50 31.72 603,200 +0.40(+1.28%)
Sep 18, 2007 30.88 31.38 30.80 31.32 975,500 +0.57(+1.85%)
Sep 17, 2007 30.98 31.18 30.75 30.75 869,600 +0.07(+0.23%)
Sep 14, 2007 29.99 30.75 29.90 30.68 789,600 +0.78(+2.61%)
Sep 13, 2007 29.65 29.90 29.61 29.90 662,000 +0.26(+0.88%)
Sep 12, 2007 29.93 29.93 29.55 29.64 823,100 +0.10(+0.34%)
Sep 11, 2007 29.68 29.92 29.50 29.54 723,000 +0.04(+0.14%)
Sep 10, 2007 29.69 30.02 29.45 29.50 669,600 -0.39(-1.30%)
Sep 07, 2007 30.05 30.06 29.67 29.89 701,600 -0.23(-0.76%)
Sep 06, 2007 30.23 30.46 30.04 30.12 477,500 -0.09(-0.30%)
Sep 05, 2007 30.10 30.32 29.97 30.21 699,000 +0.11(+0.37%)
Sep 04, 2007 29.55 30.22 29.55 30.10 611,100 +0.59(+2.00%)
Aug 31, 2007 30.22 31.69 29.50 29.51 738,400 +0.07(+0.24%)
Aug 30, 2007 29.48 29.75 29.32 29.44 655,500 -0.04(-0.14%)
Aug 29, 2007 30.05 30.05 29.45 29.48 833,900 +0.03(+0.10%)
Aug 28, 2007 30.06 30.11 29.40 29.45 626,400 -0.58(-1.93%)
Aug 27, 2007 30.75 30.75 30.00 30.03 603,300 -0.24(-0.79%)
Aug 24, 2007 30.01 30.41 29.92 30.27 609,600 +0.38(+1.27%)
Aug 23, 2007 30.71 30.71 29.87 29.89 950,100 -0.40(-1.32%)
Aug 22, 2007 29.83 30.40 29.68 30.29 1,382,600 +1.31(+4.52%)
Aug 21, 2007 29.11 29.36 28.97 28.98 827,700 -0.22(-0.75%)
Aug 20, 2007 29.62 29.79 29.05 29.20 938,700 +0.26(+0.90%)
Aug 17, 2007 29.67 30.01 28.75 28.94 1,625,800 +0.09(+0.31%)
Aug 16, 2007 28.07 28.85 27.21 28.85 2,532,000 -0.36(-1.23%)
Aug 15, 2007 29.71 29.86 29.20 29.21 642,400 -0.50(-1.68%)
Aug 14, 2007 30.26 30.31 29.50 29.71 642,100 -0.18(-0.60%)
Aug 13, 2007 29.68 30.38 29.68 29.89 744,700 +0.21(+0.71%)
Aug 10, 2007 28.90 29.72 27.95 29.68 1,530,800 +0.53(+1.82%)
Aug 09, 2007 30.27 30.97 29.00 29.15 1,495,100 -1.12(-3.70%)
Aug 08, 2007 30.15 30.60 29.90 30.27 1,234,600 +0.72(+2.44%)
Aug 07, 2007 28.85 30.00 28.21 29.55 2,337,300 +1.55(+5.54%)
Aug 06, 2007 28.76 28.90 26.14 28.00 4,957,200 -1.13(-3.88%)
Aug 03, 2007 29.24 30.14 28.75 29.13 1,877,000 -1.01(-3.35%)
Aug 02, 2007 30.60 30.74 29.55 30.14 1,548,200 -0.40(-1.31%)
Aug 01, 2007 30.90 31.24 30.25 30.54 774,950 -0.56(-1.80%)
Jul 31, 2007 30.41 31.49 30.40 31.10 651,057 +0.10(+0.32%)
Jul 30, 2007 30.85 31.25 30.00 31.00 1,138,850 -0.33(-1.05%)
Jul 27, 2007 31.90 32.03 31.06 31.33 975,130 -0.64(-2.00%)
Jul 26, 2007 32.32 33.12 31.73 31.97 1,461,900 -0.61(-1.87%)
Jul 25, 2007 32.60 33.09 32.25 32.58 576,178 -0.12(-0.37%)
Jul 24, 2007 32.61 33.08 32.60 32.70 501,150 -0.24(-0.73%)
Jul 23, 2007 33.49 33.49 32.89 32.94 762,200 -0.39(-1.17%)
Jul 20, 2007 33.17 33.35 33.17 33.33 615,200 +0.10(+0.30%)
Jul 19, 2007 33.16 33.40 33.11 33.23 736,800 +0.09(+0.27%)
Jul 18, 2007 32.70 33.23 32.70 33.14 738,100 +0.29(+0.88%)
Jul 17, 2007 33.01 33.22 32.81 32.85 392,700 -0.33(-0.99%)
Jul 16, 2007 33.29 33.38 33.15 33.18 653,800 -0.15(-0.45%)
Jul 13, 2007 32.70 33.70 32.68 33.33 661,600 +0.36(+1.09%)
Jul 12, 2007 32.99 33.12 32.85 32.97 627,200 +0.00(+0.00%)
Jul 11, 2007 32.60 33.10 32.51 32.97 1,093,100 +0.41(+1.26%)
Jul 10, 2007 32.10 32.59 31.70 32.56 2,774,950 +0.47(+1.46%)
Jul 09, 2007 31.86 32.09 31.81 32.09 456,700 +0.22(+0.69%)
Jul 06, 2007 32.00 32.01 31.72 31.87 298,200 -0.08(-0.25%)
Jul 05, 2007 32.08 32.16 31.83 31.95 416,400 -0.13(-0.41%)
Jul 03, 2007 31.90 32.10 31.89 32.08 287,500 +0.08(+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.