Enterprise Products Partners LP (NY: EPD )

24.70 +0.25 (+1.02%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.631 6.690 6.613 6.649 0 +0.00(+0.07%)
Aug 28, 2008 6.704 6.704 6.568 6.645 1,904,924 +0.02(+0.31%)
Aug 27, 2008 6.579 6.631 6.548 6.625 1,835,849 +0.09(+1.42%)
Aug 26, 2008 6.602 6.602 6.507 6.532 2,227,629 -0.04(-0.58%)
Aug 25, 2008 6.550 6.570 6.457 6.570 2,163,218 +0.05(+0.83%)
Aug 22, 2008 6.575 6.584 6.480 6.516 0 -0.05(-0.72%)
Aug 21, 2008 6.629 6.656 6.548 6.564 1,884,874 -0.01(-0.14%)
Aug 20, 2008 6.512 6.582 6.482 6.573 1,588,237 +0.10(+1.50%)
Aug 19, 2008 6.482 6.503 6.410 6.476 1,292,934 +0.01(+0.21%)
Aug 18, 2008 6.512 6.514 6.426 6.462 1,435,805 +0.08(+1.27%)
Aug 15, 2008 6.460 6.476 6.376 6.381 0 -0.08(-1.22%)
Aug 14, 2008 6.496 6.534 6.417 6.460 2,025,791 -0.04(-0.56%)
Aug 13, 2008 6.494 6.534 6.451 6.496 1,729,903 +0.03(+0.42%)
Aug 12, 2008 6.457 6.503 6.401 6.469 1,683,961 +0.02(+0.32%)
Aug 11, 2008 6.430 6.489 6.383 6.448 2,616,096 +0.05(+0.78%)
Aug 08, 2008 6.345 6.399 6.317 6.399 2,098,276 +0.04(+0.67%)
Aug 07, 2008 6.457 6.509 6.333 6.356 1,818,297 -0.07(-1.02%)
Aug 06, 2008 6.347 6.487 6.331 6.421 1,829,374 +0.05(+0.82%)
Aug 05, 2008 6.435 6.518 6.322 6.369 2,380,452 -0.10(-1.50%)
Aug 04, 2008 6.604 6.719 6.435 6.466 2,242,210 -0.16(-2.42%)
Aug 01, 2008 6.674 6.789 6.609 6.627 2,139,506 -0.09(-1.34%)
Jul 31, 2008 6.731 6.762 6.638 6.717 2,310,815 +0.02(+0.27%)
Jul 30, 2008 6.478 6.704 6.372 6.699 2,643,543 +0.20(+3.06%)
Jul 29, 2008 6.500 6.584 6.457 6.500 2,019,143 -0.19(-2.83%)
Jul 28, 2008 6.593 6.737 6.584 6.690 2,664,138 +0.15(+2.35%)
Jul 25, 2008 6.627 6.661 6.448 6.536 2,531,684 -0.01(-0.17%)
Jul 24, 2008 6.774 6.774 6.516 6.548 2,205,316 -0.06(-0.85%)
Jul 23, 2008 6.685 6.717 6.570 6.604 2,150,946 -0.02(-0.37%)
Jul 22, 2008 6.602 6.661 6.561 6.629 2,629,144 +0.03(+0.41%)
Jul 21, 2008 6.396 6.606 6.396 6.602 2,110,380 +0.27(+4.21%)
Jul 18, 2008 6.259 6.349 6.198 6.336 3,053,916 +0.03(+0.43%)
Jul 17, 2008 6.229 6.358 6.209 6.308 3,006,216 +0.13(+2.12%)
Jul 16, 2008 6.234 6.312 6.148 6.177 2,816,203 -0.10(-1.58%)
Jul 15, 2008 6.412 6.412 6.243 6.277 2,946,712 -0.15(-2.28%)
Jul 14, 2008 6.435 6.466 6.378 6.424 1,678,469 +0.00(+0.07%)
Jul 11, 2008 6.521 6.543 6.340 6.419 2,624,383 -0.08(-1.28%)
Jul 10, 2008 6.424 6.516 6.329 6.503 2,170,105 +0.09(+1.37%)
Jul 09, 2008 6.338 6.518 6.322 6.415 2,579,885 +0.09(+1.36%)
Jul 08, 2008 6.444 6.480 6.275 6.329 4,372,078 -0.15(-2.30%)
Jul 07, 2008 6.455 6.597 6.376 6.478 2,916,936 -0.02(-0.31%)
Jul 04, 2008 6.640 6.640 6.491 6.498 2,007,650 +0.00(+0.00%)
Jul 03, 2008 6.640 6.640 6.491 6.498 2,007,650 -0.16(-2.44%)
Jul 02, 2008 6.697 6.728 6.638 6.661 2,528,943 +0.00(+0.07%)
Jul 01, 2008 6.670 6.674 6.594 6.656 2,344,342 -0.01(-0.20%)
Jun 30, 2008 6.618 6.692 6.570 6.670 2,364,308 +0.10(+1.51%)
Jun 27, 2008 6.568 6.645 6.557 6.570 3,410,840 -0.05(-0.68%)
Jun 26, 2008 6.769 6.769 6.600 6.615 3,120,705 -0.16(-2.33%)
Jun 25, 2008 6.837 6.837 6.758 6.774 1,911,891 -0.04(-0.53%)
Jun 24, 2008 6.841 6.841 6.751 6.810 2,510,611 -0.02(-0.30%)
Jun 23, 2008 6.848 6.898 6.814 6.830 1,998,965 +0.05(+0.77%)
Jun 20, 2008 6.821 6.853 6.776 6.778 2,042,635 -0.01(-0.17%)
Jun 19, 2008 6.914 6.914 6.776 6.789 1,590,757 -0.06(-0.82%)
Jun 18, 2008 6.907 6.950 6.832 6.846 1,640,247 -0.08(-1.11%)
Jun 17, 2008 6.844 6.974 6.844 6.923 1,548,762 +0.07(+0.95%)
Jun 16, 2008 6.895 6.895 6.816 6.857 1,690,560 +0.10(+1.44%)
Jun 13, 2008 6.735 6.787 6.721 6.760 1,244,512 +0.02(+0.37%)
Jun 12, 2008 6.830 6.830 6.722 6.735 1,702,116 -0.07(-0.96%)
Jun 11, 2008 6.837 6.868 6.780 6.801 1,940,644 +0.02(+0.27%)
Jun 10, 2008 6.842 6.853 6.783 6.783 1,941,529 -0.09(-1.38%)
Jun 09, 2008 6.920 6.920 6.853 6.877 1,496,247 +0.00(+0.00%)
Jun 06, 2008 6.993 6.993 6.774 6.877 1,892,075 -0.03(-0.46%)
Jun 05, 2008 6.891 6.909 6.794 6.909 1,839,711 +0.09(+1.36%)
Jun 04, 2008 6.900 6.941 6.807 6.816 1,968,901 -0.07(-1.05%)
Jun 03, 2008 6.952 7.013 6.880 6.889 2,245,589 -0.04(-0.59%)
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.