Enterprise Products Partners LP (NY: EPD )

25.95 +0.25 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 52.35 53.00 52.17 52.71 1,913,658 -0.70(-1.31%)
Oct 26, 2012 53.85 53.41 53.41 53.41 4,862,800 -0.69(-1.28%)
Oct 25, 2012 54.09 54.45 53.97 54.10 858,528 +0.22(+0.41%)
Oct 24, 2012 53.79 54.25 53.59 53.88 664,503 +0.28(+0.52%)
Oct 23, 2012 53.62 53.72 52.89 53.60 877,613 +0.06(+0.11%)
Oct 19, 2012 54.68 54.69 53.27 53.54 1,044,920 -0.95(-1.74%)
Oct 18, 2012 54.81 55.00 54.41 54.49 587,711 -0.35(-0.64%)
Oct 17, 2012 54.63 55.00 54.61 54.84 716,183 +0.27(+0.49%)
Oct 16, 2012 54.23 54.67 54.14 54.57 579,095 +0.53(+0.98%)
Oct 15, 2012 53.50 54.04 53.50 54.04 496,786 +0.31(+0.58%)
Oct 12, 2012 53.58 54.00 53.35 53.73 1,055,355 +0.19(+0.35%)
Oct 11, 2012 54.08 54.19 53.50 53.54 793,733 -0.18(-0.34%)
Oct 10, 2012 54.16 54.23 53.62 53.72 1,104,132 -0.65(-1.20%)
Oct 09, 2012 54.89 54.92 54.28 54.37 852,392 -0.43(-0.78%)
Oct 08, 2012 54.86 55.09 54.54 54.80 1,002,511 -0.08(-0.15%)
Oct 05, 2012 54.78 55.38 54.77 54.88 1,028,787 +0.20(+0.37%)
Oct 04, 2012 54.52 54.88 54.24 54.68 1,216,543 +0.27(+0.50%)
Oct 03, 2012 54.40 54.44 53.67 54.41 1,326,135 -0.02(-0.04%)
Oct 02, 2012 54.20 54.49 53.90 54.43 1,341,564 +0.45(+0.83%)
Oct 01, 2012 53.61 54.17 53.60 53.98 1,374,854 +0.38(+0.71%)
Sep 28, 2012 53.55 53.67 53.08 53.60 1,031,294 +0.07(+0.13%)
Sep 27, 2012 53.23 53.55 53.05 53.53 1,513,799 +0.43(+0.81%)
Sep 26, 2012 53.18 53.39 53.00 53.10 2,293,188 -0.35(-0.65%)
Sep 25, 2012 53.03 53.84 52.95 53.45 11,393,933 -1.12(-2.05%)
Sep 24, 2012 53.98 54.60 53.80 54.57 1,073,061 +0.58(+1.07%)
Sep 21, 2012 54.88 54.88 53.89 53.99 1,858,225 -0.70(-1.28%)
Sep 20, 2012 54.36 54.74 54.18 54.69 848,256 +0.30(+0.55%)
Sep 19, 2012 54.45 54.63 54.20 54.39 878,776 -0.03(-0.06%)
Sep 18, 2012 54.11 54.50 54.11 54.42 858,255 +0.18(+0.33%)
Sep 17, 2012 54.20 54.39 54.08 54.24 868,871 -0.16(-0.29%)
Sep 14, 2012 53.84 54.50 53.81 54.40 1,061,814 +0.44(+0.82%)
Sep 13, 2012 53.22 54.00 53.00 53.96 1,051,863 +0.76(+1.43%)
Sep 12, 2012 53.00 53.35 52.81 53.20 577,224 +0.37(+0.70%)
Sep 11, 2012 53.07 53.17 52.62 52.83 774,649 -0.28(-0.53%)
Sep 10, 2012 53.23 53.55 53.00 53.11 474,177 -0.29(-0.54%)
Sep 07, 2012 53.32 53.44 53.00 53.40 585,183 +0.10(+0.19%)
Sep 06, 2012 53.34 53.35 52.97 53.30 614,717 +0.25(+0.47%)
Sep 05, 2012 52.96 53.20 52.25 53.05 853,013 -0.03(-0.06%)
Sep 04, 2012 53.88 53.88 52.90 53.08 679,256 -0.32(-0.60%)
Aug 31, 2012 53.25 53.48 53.00 53.40 547,267 +0.21(+0.39%)
Aug 30, 2012 53.03 53.33 52.86 53.19 466,621 +0.09(+0.17%)
Aug 29, 2012 53.03 53.19 52.78 53.10 735,055 +0.29(+0.55%)
Aug 27, 2012 52.73 52.91 52.65 52.81 519,329 +0.02(+0.04%)
Aug 24, 2012 52.66 52.80 52.46 52.79 447,902 -0.03(-0.06%)
Aug 23, 2012 52.88 52.92 52.37 52.82 853,253 -0.18(-0.34%)
Aug 22, 2012 53.52 53.52 52.76 53.00 830,831 -0.54(-1.01%)
Aug 21, 2012 53.63 53.84 53.36 53.54 747,987 -0.09(-0.17%)
Aug 20, 2012 53.89 53.90 53.41 53.63 804,351 -0.25(-0.46%)
Aug 17, 2012 53.16 53.90 53.00 53.88 1,819,365 +0.76(+1.43%)
Aug 16, 2012 52.77 53.30 52.63 53.12 809,582 +0.41(+0.78%)
Aug 15, 2012 52.42 52.90 52.30 52.71 588,614 +0.10(+0.19%)
Aug 14, 2012 52.49 52.63 52.19 52.61 649,464 +0.32(+0.61%)
Aug 13, 2012 52.78 52.80 52.05 52.29 708,109 -0.48(-0.91%)
Aug 10, 2012 52.65 52.97 52.23 52.77 713,255 -0.07(-0.13%)
Aug 09, 2012 52.95 53.19 52.55 52.84 783,244 -0.15(-0.28%)
Aug 08, 2012 53.50 53.98 52.98 52.99 716,989 -0.54(-1.01%)
Aug 07, 2012 53.44 53.60 53.14 53.53 680,659 -0.10(-0.19%)
Aug 06, 2012 53.09 53.97 52.88 53.63 660,426 +0.66(+1.25%)
Aug 03, 2012 53.49 53.70 52.69 52.97 900,221 +0.02(+0.04%)
Aug 02, 2012 53.32 53.98 52.87 52.95 704,622 -0.52(-0.97%)
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.