Enterprise Products Partners LP (NY: EPD )

24.85 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.810 6.909 6.810 6.889 4,206,660 +0.08(+1.16%)
Feb 27, 2007 6.909 6.916 6.803 6.810 3,562,241 -0.10(-1.41%)
Feb 26, 2007 6.871 6.916 6.835 6.907 3,234,916 +0.06(+0.86%)
Feb 23, 2007 6.803 6.857 6.798 6.848 2,226,898 +0.05(+0.66%)
Feb 22, 2007 6.776 6.825 6.774 6.803 2,470,050 +0.03(+0.40%)
Feb 21, 2007 6.765 6.796 6.728 6.776 4,075,118 +0.03(+0.44%)
Feb 20, 2007 6.753 6.771 6.722 6.746 2,303,077 -0.03(-0.40%)
Feb 16, 2007 6.774 6.807 6.760 6.774 1,994,376 +0.00(+0.00%)
Feb 15, 2007 6.751 6.796 6.740 6.774 2,007,663 +0.01(+0.20%)
Feb 14, 2007 6.780 6.796 6.746 6.760 2,224,706 +0.00(+0.03%)
Feb 13, 2007 6.731 6.776 6.719 6.758 2,899,127 +0.00(+0.07%)
Feb 12, 2007 6.835 6.839 6.719 6.753 2,045,177 -0.06(-0.86%)
Feb 09, 2007 6.789 6.839 6.789 6.812 2,345,596 +0.00(+0.00%)
Feb 08, 2007 6.832 6.875 6.790 6.812 3,036,519 -0.01(-0.13%)
Feb 07, 2007 6.814 6.848 6.805 6.821 2,559,073 -0.00(-0.03%)
Feb 06, 2007 6.839 6.866 6.798 6.823 2,534,271 +0.03(+0.47%)
Feb 05, 2007 6.751 6.805 6.726 6.792 3,272,141 +0.05(+0.80%)
Feb 02, 2007 6.676 6.742 6.672 6.737 3,095,867 +0.06(+0.88%)
Feb 01, 2007 6.676 6.744 6.656 6.679 4,955,603 +0.00(+0.03%)
Jan 31, 2007 6.688 6.710 6.652 6.676 4,186,286 +0.05(+0.68%)
Jan 30, 2007 6.550 6.654 6.550 6.631 3,674,737 +0.09(+1.45%)
Jan 29, 2007 6.577 6.577 6.525 6.536 2,401,401 -0.06(-0.96%)
Jan 26, 2007 6.570 6.620 6.552 6.600 2,765,907 +0.03(+0.45%)
Jan 25, 2007 6.629 6.661 6.557 6.570 2,433,290 -0.07(-1.02%)
Jan 24, 2007 6.688 6.708 6.604 6.638 4,062,717 -0.09(-1.34%)
Jan 23, 2007 6.728 6.771 6.697 6.728 2,320,350 +0.04(+0.64%)
Jan 22, 2007 6.654 6.695 6.638 6.685 1,843,790 +0.11(+1.65%)
Jan 19, 2007 6.552 6.602 6.550 6.577 1,712,249 +0.03(+0.41%)
Jan 18, 2007 6.595 6.627 6.548 6.550 2,220,698 -0.04(-0.65%)
Jan 17, 2007 6.539 6.618 6.523 6.593 2,602,920 +0.09(+1.35%)
Jan 16, 2007 6.437 6.532 6.403 6.505 3,548,511 +0.07(+1.05%)
Jan 12, 2007 6.421 6.455 6.403 6.437 2,008,106 +0.01(+0.18%)
Jan 11, 2007 6.457 6.485 6.417 6.426 2,471,822 -0.02(-0.28%)
Jan 10, 2007 6.471 6.489 6.437 6.444 2,120,603 -0.01(-0.14%)
Jan 09, 2007 6.525 6.541 6.439 6.453 2,868,217 -0.06(-0.94%)
Jan 08, 2007 6.491 6.548 6.460 6.514 2,677,770 +0.08(+1.19%)
Jan 05, 2007 6.503 6.503 6.336 6.437 3,126,427 -0.07(-1.01%)
Jan 04, 2007 6.555 6.582 6.498 6.503 1,705,606 -0.04(-0.59%)
Jan 03, 2007 6.548 6.615 6.527 6.541 2,807,983 -0.00(-0.03%)
Dec 29, 2006 6.545 6.577 6.523 6.543 2,229,556 +0.00(+0.03%)
Dec 28, 2006 6.527 6.548 6.518 6.541 1,571,850 +0.03(+0.42%)
Dec 27, 2006 6.521 6.557 6.491 6.514 1,710,035 +0.01(+0.17%)
Dec 26, 2006 6.503 6.559 6.469 6.503 1,500,986 +0.00(+0.07%)
Dec 22, 2006 6.469 6.534 6.469 6.498 1,403,548 +0.03(+0.45%)
Dec 21, 2006 6.550 6.570 6.451 6.469 2,609,564 -0.10(-1.55%)
Dec 20, 2006 6.582 6.600 6.548 6.570 1,974,003 +0.00(+0.00%)
Dec 19, 2006 6.640 6.676 6.557 6.570 3,731,428 -0.07(-1.09%)
Dec 18, 2006 6.706 6.740 6.618 6.643 1,581,151 -0.05(-0.78%)
Dec 15, 2006 6.765 6.769 6.683 6.695 2,282,704 -0.03(-0.50%)
Dec 14, 2006 6.706 6.742 6.661 6.728 1,899,596 +0.03(+0.51%)
Dec 13, 2006 6.661 6.769 6.638 6.695 2,906,749 +0.07(+0.99%)
Dec 12, 2006 6.611 6.658 6.591 6.629 1,892,509 +0.05(+0.82%)
Dec 11, 2006 6.559 6.600 6.548 6.575 1,639,171 +0.05(+0.76%)
Dec 08, 2006 6.550 6.618 6.518 6.525 1,705,163 -0.02(-0.38%)
Dec 07, 2006 6.600 6.661 6.550 6.550 2,094,471 -0.02(-0.31%)
Dec 06, 2006 6.545 6.685 6.545 6.570 3,524,151 +0.07(+1.15%)
Dec 05, 2006 6.480 6.525 6.396 6.496 2,020,507 +0.03(+0.45%)
Dec 04, 2006 6.426 6.469 6.392 6.466 1,535,532 +0.04(+0.63%)
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.