Enterprise Products Partners LP (NY: EPD )

24.75 -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.597 5.514 5.469 5.482 3,920,989 -0.12(-2.06%)
Feb 27, 2006 5.685 5.685 5.561 5.597 2,420,446 -0.04(-0.76%)
Feb 24, 2006 5.669 5.688 5.631 5.640 1,627,212 -0.01(-0.24%)
Feb 23, 2006 5.694 5.694 5.629 5.654 1,915,097 +0.00(+0.08%)
Feb 22, 2006 5.642 5.663 5.622 5.649 1,641,828 +0.02(+0.28%)
Feb 21, 2006 5.699 5.701 5.602 5.633 2,250,372 -0.01(-0.24%)
Feb 17, 2006 5.656 5.719 5.645 5.647 1,710,920 -0.00(-0.04%)
Feb 16, 2006 5.631 5.665 5.611 5.649 1,981,532 +0.06(+1.01%)
Feb 15, 2006 5.523 5.640 5.520 5.593 2,311,049 +0.07(+1.35%)
Feb 14, 2006 5.532 5.532 5.475 5.518 2,025,822 -0.01(-0.24%)
Feb 13, 2006 5.588 5.599 5.505 5.532 1,753,439 -0.05(-0.93%)
Feb 10, 2006 5.609 5.611 5.520 5.584 2,156,035 +0.00(+0.08%)
Feb 09, 2006 5.708 5.708 5.577 5.579 2,125,032 -0.02(-0.32%)
Feb 08, 2006 5.602 5.627 5.557 5.597 1,743,252 +0.02(+0.28%)
Feb 07, 2006 5.701 5.712 5.566 5.581 2,553,758 -0.12(-2.06%)
Feb 06, 2006 5.656 5.699 5.645 5.699 2,000,577 +0.05(+0.84%)
Feb 03, 2006 5.645 5.658 5.624 5.651 1,507,187 +0.00(+0.08%)
Feb 02, 2006 5.685 5.701 5.636 5.647 2,153,377 -0.04(-0.68%)
Feb 01, 2006 5.721 5.735 5.672 5.685 1,830,060 -0.02(-0.36%)
Jan 31, 2006 5.681 5.717 5.665 5.706 1,939,014 +0.00(+0.08%)
Jan 30, 2006 5.751 5.751 5.678 5.701 2,343,381 -0.01(-0.20%)
Jan 27, 2006 5.762 5.764 5.658 5.712 2,751,292 -0.05(-0.82%)
Jan 26, 2006 5.825 5.859 5.760 5.760 2,770,336 -0.07(-1.24%)
Jan 25, 2006 5.864 5.870 5.805 5.832 1,768,055 -0.03(-0.46%)
Jan 24, 2006 5.812 5.866 5.812 5.859 2,159,578 +0.05(+0.89%)
Jan 23, 2006 5.821 5.848 5.794 5.807 1,868,150 +0.03(+0.55%)
Jan 20, 2006 5.800 5.825 5.762 5.776 1,770,712 +0.01(+0.12%)
Jan 19, 2006 5.769 5.780 5.724 5.769 2,212,726 +0.04(+0.75%)
Jan 18, 2006 5.758 5.789 5.697 5.726 1,993,047 -0.04(-0.70%)
Jan 17, 2006 5.758 5.778 5.688 5.767 2,514,783 +0.04(+0.63%)
Jan 13, 2006 5.685 5.755 5.676 5.730 1,156,853 +0.02(+0.40%)
Jan 12, 2006 5.715 5.730 5.656 5.708 1,808,358 -0.00(-0.08%)
Jan 11, 2006 5.735 5.735 5.694 5.712 1,500,543 -0.01(-0.16%)
Jan 10, 2006 5.751 5.751 5.712 5.721 1,880,994 +0.01(+0.12%)
Jan 09, 2006 5.690 5.730 5.656 5.715 1,728,194 +0.07(+1.28%)
Jan 06, 2006 5.669 5.703 5.624 5.642 1,885,423 +0.03(+0.56%)
Jan 05, 2006 5.642 5.678 5.593 5.611 2,410,259 -0.02(-0.44%)
Jan 04, 2006 5.588 5.676 5.584 5.636 2,823,484 +0.05(+0.93%)
Jan 03, 2006 5.525 5.609 5.496 5.584 3,365,593 +0.16(+3.00%)
Dec 30, 2005 5.324 5.466 5.308 5.421 3,785,462 +0.10(+1.87%)
Dec 29, 2005 5.358 5.371 5.288 5.322 2,765,464 -0.02(-0.38%)
Dec 28, 2005 5.286 5.360 5.286 5.342 3,351,420 +0.04(+0.81%)
Dec 27, 2005 5.396 5.401 5.279 5.299 3,076,823 -0.10(-1.92%)
Dec 23, 2005 5.464 5.464 5.385 5.403 2,365,526 -0.06(-1.12%)
Dec 22, 2005 5.419 5.475 5.399 5.464 2,311,049 +0.05(+0.88%)
Dec 21, 2005 5.457 5.509 5.396 5.417 3,201,720 +0.00(+0.04%)
Dec 20, 2005 5.509 5.520 5.396 5.414 3,702,640 -0.11(-1.96%)
Dec 19, 2005 5.518 5.572 5.505 5.523 1,988,176 +0.01(+0.12%)
Dec 16, 2005 5.647 5.667 5.505 5.516 4,754,969 -0.12(-2.20%)
Dec 15, 2005 5.606 5.665 5.599 5.640 2,973,627 +0.03(+0.56%)
Dec 14, 2005 5.453 5.615 5.453 5.609 3,754,016 +0.14(+2.60%)
Dec 13, 2005 5.520 5.563 5.457 5.466 3,025,003 -0.06(-1.06%)
Dec 12, 2005 5.611 5.618 5.509 5.525 2,227,341 -0.05(-0.89%)
Dec 09, 2005 5.566 5.593 5.509 5.575 1,359,701 +0.03(+0.53%)
Dec 08, 2005 5.548 5.577 5.523 5.545 2,092,700 -0.02(-0.45%)
Dec 07, 2005 5.613 5.629 5.532 5.570 2,218,926 -0.05(-0.88%)
Dec 06, 2005 5.645 5.656 5.599 5.620 2,325,222 -0.03(-0.52%)
Dec 05, 2005 5.663 5.672 5.647 5.649 1,727,751 -0.00(-0.04%)
Dec 02, 2005 5.647 5.665 5.645 5.651 2,288,904 -0.00(-0.04%)
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.