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, 2014 19.02 19.06 18.81 18.92 3,614,598 -0.11(-0.58%)
Feb 27, 2014 18.92 19.20 18.78 19.03 4,148,543 +0.10(+0.55%)
Feb 26, 2014 18.57 18.98 18.48 18.92 4,854,575 +0.36(+1.91%)
Feb 25, 2014 18.46 18.67 18.44 18.57 4,242,631 +0.07(+0.40%)
Feb 24, 2014 18.43 18.59 18.27 18.49 4,661,138 +0.07(+0.37%)
Feb 21, 2014 18.53 18.68 18.34 18.43 4,816,123 -0.11(-0.58%)
Feb 20, 2014 18.60 18.80 18.47 18.53 3,854,707 -0.09(-0.50%)
Feb 19, 2014 18.68 18.86 18.60 18.63 3,131,356 -0.12(-0.63%)
Feb 18, 2014 18.75 18.97 18.72 18.75 3,101,475 -0.10(-0.51%)
Feb 14, 2014 18.93 18.84 18.84 18.84 14,088,003 -0.05(-0.28%)
Feb 13, 2014 18.80 19.11 18.77 18.89 3,790,514 +0.06(+0.34%)
Feb 12, 2014 18.92 19.00 18.78 18.83 3,055,871 -0.03(-0.15%)
Feb 11, 2014 18.70 19.00 18.60 18.86 4,658,864 +0.23(+1.24%)
Feb 10, 2014 18.52 18.79 18.27 18.63 4,080,586 +0.10(+0.55%)
Feb 07, 2014 18.44 18.67 18.42 18.53 3,661,816 +0.24(+1.29%)
Feb 06, 2014 18.29 18.38 18.20 18.29 3,105,526 +0.07(+0.37%)
Feb 05, 2014 18.23 18.38 18.16 18.22 2,919,737 -0.13(-0.72%)
Feb 04, 2014 18.43 18.51 18.23 18.35 3,371,840 -0.08(-0.43%)
Feb 03, 2014 18.71 18.85 18.24 18.43 4,194,572 -0.28(-1.49%)
Jan 31, 2014 18.24 18.77 18.19 18.71 5,015,782 +0.36(+1.98%)
Jan 30, 2014 18.18 18.52 18.13 18.35 3,968,686 +0.26(+1.45%)
Jan 29, 2014 17.90 18.18 17.76 18.09 3,289,594 +0.11(+0.61%)
Jan 28, 2014 17.92 18.13 17.85 17.98 5,413,496 +0.06(+0.33%)
Jan 27, 2014 18.05 18.15 17.66 17.92 4,143,055 -0.13(-0.73%)
Jan 24, 2014 18.15 18.18 17.95 18.05 4,154,773 -0.16(-0.87%)
Jan 23, 2014 18.29 18.50 18.20 18.21 3,852,615 -0.12(-0.64%)
Jan 22, 2014 18.18 18.33 18.16 18.32 2,538,506 +0.16(+0.86%)
Jan 21, 2014 18.08 18.24 17.98 18.17 2,821,056 +0.33(+1.83%)
Jan 17, 2014 18.01 17.84 17.84 17.84 12,284,424 -0.13(-0.70%)
Jan 16, 2014 17.91 18.02 17.81 17.97 2,747,705 +0.00(+0.00%)
Jan 15, 2014 17.93 18.03 17.90 17.97 2,941,397 +0.04(+0.22%)
Jan 14, 2014 17.84 18.07 17.71 17.93 3,573,597 +0.13(+0.75%)
Jan 13, 2014 17.86 17.96 17.72 17.79 3,131,065 -0.04(-0.20%)
Jan 10, 2014 17.86 17.97 17.75 17.83 2,102,730 -0.02(-0.09%)
Jan 09, 2014 17.75 17.88 17.70 17.85 2,919,243 +0.09(+0.53%)
Jan 08, 2014 18.05 18.09 17.65 17.75 5,367,348 -0.30(-1.67%)
Jan 07, 2014 18.02 18.11 17.93 18.05 3,039,914 +0.07(+0.37%)
Jan 06, 2014 18.13 18.18 17.97 17.99 2,716,686 -0.15(-0.80%)
Jan 03, 2014 18.22 18.32 18.05 18.13 2,363,869 -0.06(-0.32%)
Jan 02, 2014 18.46 18.46 18.10 18.19 4,009,315 -0.30(-1.60%)
Dec 31, 2013 18.39 18.49 18.49 18.49 14,452,095 +0.10(+0.53%)
Dec 30, 2013 18.26 18.47 18.21 18.39 5,121,818 +0.21(+1.17%)
Dec 27, 2013 17.90 18.22 17.86 18.18 3,273,975 +0.27(+1.53%)
Dec 26, 2013 17.85 18.04 17.79 17.90 2,762,521 +0.13(+0.72%)
Dec 24, 2013 17.72 17.93 17.72 17.78 2,502,974 +0.05(+0.28%)
Dec 23, 2013 17.47 17.78 17.43 17.72 4,149,561 +0.25(+1.42%)
Dec 20, 2013 17.50 17.65 17.33 17.48 9,393,284 -0.03(-0.16%)
Dec 19, 2013 17.23 17.53 17.15 17.50 3,896,234 +0.18(+1.01%)
Dec 18, 2013 17.18 17.33 17.05 17.33 3,042,303 +0.12(+0.71%)
Dec 17, 2013 17.13 17.27 17.05 17.21 3,295,957 +0.05(+0.29%)
Dec 16, 2013 17.19 17.33 17.13 17.16 3,382,724 -0.02(-0.11%)
Dec 13, 2013 17.06 17.28 17.02 17.18 2,793,921 +0.11(+0.65%)
Dec 12, 2013 17.08 17.17 16.94 17.06 2,737,057 -0.02(-0.10%)
Dec 11, 2013 17.23 17.28 17.05 17.08 3,705,185 -0.19(-1.11%)
Dec 10, 2013 17.36 17.54 17.25 17.27 2,869,951 -0.08(-0.48%)
Dec 09, 2013 17.37 17.49 17.24 17.36 2,844,992 +0.03(+0.19%)
Dec 06, 2013 17.15 17.37 17.12 17.32 2,776,447 +0.18(+1.07%)
Dec 05, 2013 17.27 17.32 17.09 17.14 3,556,780 -0.16(-0.93%)
Dec 04, 2013 17.38 17.54 17.25 17.30 3,747,875 -0.20(-1.12%)
Dec 03, 2013 17.38 17.54 17.38 17.50 2,967,489 +0.03(+0.18%)
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.