Enterprise Products Partners LP (NY: EPD )

24.57 USD +0.32 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.65 26.85 26.62 26.77 326,200 +0.30(+1.13%)
Aug 30, 2006 26.53 26.85 26.43 26.47 381,500 -0.13(-0.49%)
Aug 29, 2006 26.62 26.85 26.52 26.60 402,200 -0.08(-0.30%)
Aug 28, 2006 26.96 26.99 26.56 26.68 333,500 -0.19(-0.71%)
Aug 25, 2006 26.85 26.95 26.70 26.87 254,300 +0.09(+0.34%)
Aug 24, 2006 26.60 26.80 26.51 26.78 282,200 +0.04(+0.15%)
Aug 23, 2006 26.80 26.98 26.70 26.74 307,100 -0.21(-0.78%)
Aug 22, 2006 26.99 26.99 26.78 26.95 357,100 +0.03(+0.11%)
Aug 21, 2006 26.85 27.00 26.79 26.92 356,600 +0.05(+0.19%)
Aug 18, 2006 26.70 26.97 26.69 26.87 345,900 +0.31(+1.17%)
Aug 17, 2006 26.61 26.80 26.53 26.56 496,600 +0.04(+0.15%)
Aug 16, 2006 26.21 26.82 26.15 26.52 463,700 +0.10(+0.38%)
Aug 15, 2006 26.35 26.48 26.26 26.42 324,800 +0.17(+0.65%)
Aug 14, 2006 26.31 26.40 26.20 26.25 253,500 -0.06(-0.23%)
Aug 11, 2006 26.30 26.79 26.30 26.31 352,600 +0.01(+0.04%)
Aug 10, 2006 26.90 26.90 26.25 26.30 492,300 -0.25(-0.94%)
Aug 09, 2006 26.75 26.88 26.50 26.55 308,500 -0.23(-0.86%)
Aug 08, 2006 26.90 27.00 26.67 26.78 268,800 -0.14(-0.52%)
Aug 07, 2006 26.99 27.06 26.82 26.92 311,700 +0.13(+0.49%)
Aug 04, 2006 26.78 26.92 26.62 26.79 318,300 +0.02(+0.07%)
Aug 03, 2006 26.50 26.90 26.30 26.77 429,800 +0.15(+0.56%)
Aug 02, 2006 27.00 27.00 26.55 26.62 395,400 -0.32(-1.19%)
Aug 01, 2006 26.74 26.96 26.62 26.94 368,300 +0.27(+1.01%)
Jul 31, 2006 26.52 26.83 26.45 26.67 332,000 +0.15(+0.57%)
Jul 28, 2006 26.55 26.65 26.34 26.52 370,600 -0.03(-0.11%)
Jul 27, 2006 26.75 26.81 26.43 26.55 520,800 -0.46(-1.70%)
Jul 26, 2006 26.81 27.06 26.72 27.01 646,900 +0.31(+1.16%)
Jul 25, 2006 26.22 26.73 26.10 26.70 479,400 +0.48(+1.83%)
Jul 24, 2006 26.34 26.49 26.20 26.22 490,200 +0.01(+0.04%)
Jul 21, 2006 26.22 26.34 26.14 26.21 410,800 +0.02(+0.08%)
Jul 20, 2006 26.10 26.30 26.03 26.19 659,300 +0.14(+0.54%)
Jul 19, 2006 25.98 26.09 25.78 26.05 586,300 +0.25(+0.97%)
Jul 18, 2006 25.82 25.95 25.76 25.80 390,800 +0.04(+0.16%)
Jul 17, 2006 25.69 25.86 25.62 25.76 469,300 +0.21(+0.82%)
Jul 14, 2006 25.52 25.68 25.45 25.55 462,900 +0.02(+0.08%)
Jul 13, 2006 25.73 25.73 25.45 25.53 532,500 +0.13(+0.51%)
Jul 12, 2006 25.55 25.62 25.39 25.40 762,200 -0.11(-0.43%)
Jul 11, 2006 25.44 25.58 25.32 25.51 588,300 +0.24(+0.95%)
Jul 10, 2006 25.50 25.50 25.25 25.27 501,300 +0.00(+0.00%)
Jul 07, 2006 25.21 25.35 25.18 25.27 380,500 +0.06(+0.24%)
Jul 06, 2006 25.02 25.28 25.02 25.21 485,100 +0.09(+0.36%)
Jul 05, 2006 25.01 25.15 25.00 25.12 441,200 +0.04(+0.16%)
Jul 03, 2006 25.08 25.15 25.00 25.08 302,900 +0.18(+0.72%)
Jun 30, 2006 24.81 25.00 24.73 24.90 496,400 -0.05(-0.20%)
Jun 29, 2006 24.95 24.99 24.83 24.95 425,800 +0.07(+0.28%)
Jun 28, 2006 24.96 25.00 24.85 24.88 346,300 -0.08(-0.32%)
Jun 27, 2006 24.81 24.99 24.80 24.96 464,900 +0.06(+0.24%)
Jun 26, 2006 24.99 25.00 24.80 24.90 428,500 +0.00(+0.00%)
Jun 23, 2006 24.81 24.97 24.77 24.90 481,900 +0.11(+0.44%)
Jun 22, 2006 24.57 24.81 24.57 24.79 466,700 +0.15(+0.61%)
Jun 21, 2006 24.52 24.78 24.52 24.64 727,700 +0.05(+0.20%)
Jun 20, 2006 24.64 24.87 24.52 24.59 461,600 +0.10(+0.41%)
Jun 19, 2006 24.66 24.87 24.47 24.49 553,100 -0.26(-1.05%)
Jun 16, 2006 24.90 24.93 24.53 24.75 532,900 +0.24(+0.98%)
Jun 15, 2006 24.25 24.58 24.24 24.51 755,000 +0.34(+1.41%)
Jun 14, 2006 23.79 24.20 23.76 24.17 731,700 +0.25(+1.05%)
Jun 13, 2006 24.25 24.44 23.76 23.92 709,400 -0.54(-2.21%)
Jun 12, 2006 24.80 24.85 24.39 24.46 357,700 -0.21(-0.85%)
Jun 09, 2006 24.87 24.87 24.59 24.67 310,200 +0.08(+0.33%)
Jun 08, 2006 24.60 24.71 24.35 24.59 435,800 -0.04(-0.16%)
Jun 07, 2006 24.78 24.80 24.52 24.63 719,800 -0.03(-0.12%)
Jun 06, 2006 24.80 25.05 24.60 24.66 625,500 -0.18(-0.72%)
Jun 05, 2006 25.00 25.06 24.80 24.84 417,700 -0.15(-0.60%)
Jun 02, 2006 25.00 25.17 24.96 24.99 949,100 -0.02(-0.08%)
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.