Enterprise Products Partners LP (NY: EPD )

22.96 -0.66 (-2.78%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.30 28.83 27.61 27.62 8,905,274 -0.68(-2.40%)
Jan 30, 2018 28.27 28.55 28.02 28.30 8,841,122 -0.72(-2.48%)
Jan 29, 2018 29.35 29.40 29.00 29.02 5,958,095 -0.35(-1.19%)
Jan 26, 2018 29.24 29.50 29.03 29.37 8,484,618 +0.26(+0.89%)
Jan 25, 2018 29.28 29.29 28.86 29.11 3,567,432 -0.07(-0.24%)
Jan 24, 2018 29.41 29.42 28.97 29.18 3,939,918 -0.21(-0.71%)
Jan 23, 2018 29.42 29.51 29.01 29.39 3,845,106 -0.01(-0.03%)
Jan 22, 2018 28.65 29.42 28.58 29.40 4,482,463 +0.74(+2.58%)
Jan 19, 2018 28.29 28.66 28.14 28.66 3,408,653 +0.36(+1.27%)
Jan 18, 2018 28.51 28.54 28.30 28.30 2,986,184 -0.21(-0.74%)
Jan 17, 2018 28.65 28.67 28.45 28.51 6,796,281 -0.07(-0.24%)
Jan 16, 2018 28.95 28.98 28.45 28.58 9,747,300 -0.30(-1.04%)
Jan 12, 2018 28.88 28.88 28.88 0 +0.27(+0.94%)
Jan 11, 2018 28.42 28.65 28.35 28.61 5,400,117 +0.26(+0.92%)
Jan 10, 2018 28.03 28.44 27.93 28.35 4,900,959 +0.32(+1.14%)
Jan 09, 2018 27.84 28.08 27.56 28.03 3,579,975 +0.26(+0.94%)
Jan 08, 2018 27.73 27.97 27.41 27.77 4,227,656 +0.04(+0.14%)
Jan 05, 2018 27.81 27.93 27.50 27.73 5,693,017 -0.08(-0.29%)
Jan 04, 2018 27.75 27.88 27.53 27.81 5,642,241 +0.18(+0.65%)
Jan 03, 2018 26.90 27.79 26.89 27.63 7,625,065 +0.75(+2.79%)
Jan 02, 2018 26.60 27.00 26.36 26.88 5,492,416 +0.37(+1.40%)
Dec 29, 2017 26.51 26.51 26.51 0 +0.03(+0.11%)
Dec 28, 2017 26.45 26.54 26.32 26.48 3,842,802 +0.10(+0.38%)
Dec 27, 2017 26.57 26.57 26.31 26.38 6,470,860 -0.19(-0.72%)
Dec 26, 2017 26.45 26.64 26.36 26.57 5,324,835 +0.17(+0.64%)
Dec 22, 2017 26.18 26.49 26.06 26.40 4,303,036 +0.30(+1.15%)
Dec 21, 2017 25.93 26.33 25.86 26.10 5,361,592 +0.10(+0.38%)
Dec 20, 2017 26.30 26.34 25.76 26.00 5,803,997 -0.24(-0.91%)
Dec 19, 2017 26.50 26.50 26.21 26.24 3,680,909 -0.17(-0.64%)
Dec 18, 2017 26.28 26.70 26.25 26.41 18,617,542 +0.32(+1.23%)
Dec 15, 2017 26.10 26.27 25.90 26.09 8,971,288 +0.02(+0.08%)
Dec 14, 2017 25.83 26.39 25.81 26.07 4,999,328 +0.17(+0.66%)
Dec 13, 2017 26.10 26.10 25.78 25.90 6,864,990 +0.17(+0.66%)
Dec 12, 2017 25.87 26.20 25.43 25.73 7,015,573 +0.24(+0.94%)
Dec 11, 2017 25.20 25.64 25.00 25.49 11,906,624 +0.55(+2.21%)
Dec 08, 2017 24.79 25.10 24.76 24.94 6,406,396 +0.25(+1.01%)
Dec 07, 2017 24.38 24.75 24.10 24.69 4,859,215 +0.36(+1.48%)
Dec 06, 2017 24.66 24.80 24.21 24.33 4,737,404 -0.47(-1.90%)
Dec 05, 2017 25.00 25.06 24.74 24.80 3,404,434 -0.19(-0.76%)
Dec 04, 2017 25.16 25.23 25.11 24.99 6,438,917 -0.06(-0.24%)
Dec 01, 2017 24.65 25.25 24.60 25.05 6,202,664 +0.42(+1.71%)
Nov 30, 2017 23.98 24.80 23.85 24.63 7,057,910 +0.74(+3.10%)
Nov 29, 2017 24.41 24.41 23.77 23.89 8,443,603 -0.37(-1.53%)
Nov 28, 2017 23.95 24.47 23.90 24.26 6,594,563 +0.33(+1.38%)
Nov 27, 2017 24.00 24.05 23.85 23.93 4,057,141 -0.03(-0.13%)
Nov 24, 2017 24.85 24.88 23.88 23.96 7,926,810 -0.68(-2.76%)
Nov 22, 2017 24.40 24.68 24.39 24.64 3,673,412 +0.28(+1.15%)
Nov 21, 2017 24.63 24.66 24.25 24.36 5,172,172 -0.20(-0.81%)
Nov 20, 2017 24.30 24.68 24.14 24.56 6,388,819 +0.28(+1.15%)
Nov 17, 2017 24.38 24.50 24.24 24.28 5,930,464 -0.05(-0.21%)
Nov 16, 2017 24.06 24.42 24.05 24.33 4,799,896 +0.31(+1.29%)
Nov 15, 2017 23.93 24.22 23.59 24.02 6,443,196 -0.04(-0.17%)
Nov 14, 2017 24.33 24.44 23.84 24.06 6,466,952 -0.30(-1.23%)
Nov 13, 2017 25.00 25.00 24.32 24.36 4,679,024 -0.64(-2.56%)
Nov 10, 2017 24.91 25.09 24.84 25.00 3,633,710 +0.10(+0.40%)
Nov 09, 2017 24.80 25.07 24.70 24.90 4,465,470 +0.00(+0.00%)
Nov 08, 2017 24.99 25.14 24.81 24.90 5,268,933 -0.12(-0.48%)
Nov 07, 2017 25.23 25.23 24.99 25.02 4,638,896 -0.09(-0.36%)
Nov 06, 2017 25.06 25.23 24.94 25.11 5,377,083 +0.11(+0.44%)
Nov 03, 2017 24.55 25.05 24.54 25.00 6,368,088 +0.45(+1.83%)
Nov 02, 2017 25.00 25.00 24.25 24.55 6,637,796 -0.47(-1.88%)
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.