Enterprise Products Partners LP (NY: EPD )

23.65 USD -0.15 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.55 21.66 20.41 21.37 707,880 +0.76(+3.69%)
Nov 26, 2008 19.24 20.73 19.03 20.61 1,327,589 +1.12(+5.75%)
Nov 25, 2008 19.81 19.88 18.27 19.49 1,694,704 +0.26(+1.35%)
Nov 24, 2008 17.88 20.15 17.88 19.23 2,119,718 +1.97(+11.41%)
Nov 21, 2008 18.52 19.45 16.21 17.26 3,328,010 -0.74(-4.11%)
Nov 20, 2008 20.00 20.03 17.90 18.00 2,145,065 -2.35(-11.55%)
Nov 19, 2008 21.92 21.92 20.25 20.35 1,350,847 -1.35(-6.22%)
Nov 18, 2008 22.02 22.02 20.83 21.70 1,503,521 -0.09(-0.41%)
Nov 17, 2008 23.04 23.04 21.75 21.79 934,343 -1.08(-4.72%)
Nov 14, 2008 23.00 23.95 22.65 22.87 0 -0.38(-1.63%)
Nov 13, 2008 21.82 23.30 21.00 23.25 1,811,360 +1.43(+6.55%)
Nov 12, 2008 22.81 23.29 21.73 21.82 1,573,233 -0.84(-3.71%)
Nov 11, 2008 23.66 24.01 22.66 22.66 1,366,877 -1.65(-6.79%)
Nov 10, 2008 25.43 25.50 24.30 24.31 919,614 -0.19(-0.78%)
Nov 07, 2008 24.03 24.60 23.77 24.50 790,205 +0.88(+3.73%)
Nov 06, 2008 24.50 25.13 23.51 23.62 936,144 -0.94(-3.83%)
Nov 05, 2008 24.75 25.20 24.52 24.56 1,002,761 -0.44(-1.76%)
Nov 04, 2008 24.82 25.19 24.40 25.00 981,122 +0.67(+2.75%)
Nov 03, 2008 24.54 24.80 24.02 24.33 969,487 -0.07(-0.29%)
Oct 31, 2008 24.39 24.65 24.01 24.40 1,089,206 -0.04(-0.16%)
Oct 30, 2008 24.65 24.85 24.00 24.44 1,287,762 +0.54(+2.26%)
Oct 29, 2008 24.56 25.21 23.90 23.90 1,458,959 -0.36(-1.48%)
Oct 28, 2008 23.98 24.47 23.10 24.26 1,100,855 +1.26(+5.48%)
Oct 27, 2008 23.87 24.64 23.00 23.00 1,078,148 -0.90(-3.77%)
Oct 24, 2008 21.90 24.25 21.56 23.90 1,362,327 +0.31(+1.31%)
Oct 23, 2008 25.00 25.00 22.76 23.59 1,073,107 -0.38(-1.59%)
Oct 22, 2008 24.00 24.36 23.10 23.97 1,504,005 -0.43(-1.76%)
Oct 21, 2008 25.03 25.03 24.17 24.40 1,661,194 -0.75(-2.98%)
Oct 20, 2008 24.93 25.45 24.32 25.15 1,774,734 +1.49(+6.30%)
Oct 17, 2008 22.26 24.74 22.26 23.66 1,756,461 +1.05(+4.64%)
Oct 16, 2008 23.02 23.90 21.62 22.61 2,029,327 +0.60(+2.73%)
Oct 15, 2008 24.13 24.13 22.01 22.01 1,580,779 -1.98(-8.25%)
Oct 14, 2008 25.48 26.00 22.69 23.99 2,900,133 +1.10(+4.81%)
Oct 13, 2008 20.74 23.00 20.68 22.89 2,854,465 +4.50(+24.47%)
Oct 10, 2008 17.32 19.52 16.50 18.39 0 -0.70(-3.67%)
Oct 09, 2008 20.49 21.77 19.00 19.09 3,099,181 -0.79(-3.97%)
Oct 08, 2008 19.19 20.78 16.00 19.88 6,064,002 +0.41(+2.11%)
Oct 07, 2008 20.89 21.97 19.43 19.47 2,499,777 -1.93(-9.02%)
Oct 06, 2008 23.86 23.86 20.15 21.40 3,302,975 -2.76(-11.42%)
Oct 03, 2008 24.96 25.62 24.08 24.16 0 -0.15(-0.62%)
Oct 02, 2008 26.07 26.07 24.29 24.31 719,076 -1.81(-6.93%)
Oct 01, 2008 25.70 26.30 25.04 26.12 534,399 +0.35(+1.36%)
Sep 30, 2008 25.91 26.06 25.39 25.77 1,206,156 +0.37(+1.46%)
Sep 29, 2008 25.89 25.99 24.54 25.40 1,698,728 -0.60(-2.31%)
Sep 26, 2008 25.84 26.14 25.38 26.00 0 -0.55(-2.07%)
Sep 25, 2008 25.83 26.63 25.70 26.55 711,331 +0.83(+3.23%)
Sep 24, 2008 25.24 25.79 25.00 25.72 942,911 +0.72(+2.88%)
Sep 23, 2008 25.16 25.33 24.72 25.00 869,778 +0.00(+0.00%)
Sep 22, 2008 25.90 26.38 25.00 25.00 791,741 -0.91(-3.51%)
Sep 19, 2008 24.49 26.50 24.49 25.91 0 +1.91(+7.96%)
Sep 18, 2008 24.31 24.54 22.65 24.00 1,960,059 -0.33(-1.36%)
Sep 17, 2008 25.49 25.81 24.00 24.33 1,549,557 -0.72(-2.87%)
Sep 16, 2008 24.95 25.19 22.58 25.05 2,099,495 +0.02(+0.08%)
Sep 15, 2008 26.01 26.12 23.46 25.03 1,361,328 -1.77(-6.60%)
Sep 12, 2008 26.01 26.89 26.01 26.80 608,598 +0.70(+2.68%)
Sep 11, 2008 26.61 26.61 25.65 26.10 1,126,726 -0.56(-2.10%)
Sep 10, 2008 26.78 27.11 26.33 26.66 870,554 +0.00(+0.00%)
Sep 09, 2008 27.61 27.61 26.52 26.66 949,011 -1.02(-3.68%)
Sep 08, 2008 27.99 28.29 27.41 27.68 623,951 -0.13(-0.47%)
Sep 05, 2008 28.29 28.29 27.51 27.81 0 -0.44(-1.56%)
Sep 04, 2008 28.69 28.69 27.90 28.25 476,847 -0.27(-0.95%)
Sep 03, 2008 29.00 29.32 28.51 28.52 312,400 -0.50(-1.72%)
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.