Enterprise Products Partners LP (NY: EPD )

24.57 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.79 25.00 24.70 24.74 445,300 -0.05(-0.20%)
Apr 27, 2006 24.83 24.99 24.65 24.79 480,900 -0.04(-0.16%)
Apr 26, 2006 24.79 25.00 24.67 24.83 694,300 -0.20(-0.80%)
Apr 25, 2006 25.35 25.44 25.01 25.03 661,000 -0.28(-1.11%)
Apr 24, 2006 25.23 25.31 25.10 25.31 560,600 +0.11(+0.44%)
Apr 21, 2006 25.17 25.25 25.07 25.20 389,900 +0.13(+0.52%)
Apr 20, 2006 25.14 25.20 24.94 25.07 430,100 +0.00(+0.00%)
Apr 19, 2006 25.07 25.14 24.91 25.07 443,100 +0.03(+0.12%)
Apr 18, 2006 24.80 25.07 24.76 25.04 458,800 +0.26(+1.05%)
Apr 17, 2006 24.90 24.92 24.66 24.78 510,000 +0.25(+1.02%)
Apr 13, 2006 24.63 24.80 24.46 24.53 418,100 -0.10(-0.41%)
Apr 12, 2006 24.69 24.88 24.60 24.63 490,500 -0.05(-0.20%)
Apr 11, 2006 24.71 25.00 24.68 24.68 438,900 -0.09(-0.36%)
Apr 10, 2006 24.99 25.15 24.75 24.77 517,600 -0.17(-0.68%)
Apr 07, 2006 24.95 25.05 24.85 24.94 536,600 -0.01(-0.04%)
Apr 06, 2006 24.87 25.00 24.82 24.95 622,600 +0.18(+0.73%)
Apr 05, 2006 24.65 24.82 24.58 24.77 654,800 +0.12(+0.49%)
Apr 04, 2006 24.52 24.70 24.40 24.65 614,100 +0.21(+0.86%)
Apr 03, 2006 24.74 24.83 24.44 24.44 503,800 -0.25(-1.01%)
Mar 31, 2006 24.58 24.75 24.45 24.69 543,300 -0.06(-0.24%)
Mar 30, 2006 24.58 24.80 24.57 24.75 595,600 +0.12(+0.49%)
Mar 29, 2006 24.50 24.70 24.49 24.63 681,300 +0.20(+0.82%)
Mar 28, 2006 24.49 24.50 24.25 24.43 567,600 -0.02(-0.08%)
Mar 27, 2006 24.63 24.64 24.35 24.45 498,700 -0.17(-0.69%)
Mar 24, 2006 24.47 24.75 24.45 24.62 685,700 +0.17(+0.70%)
Mar 23, 2006 24.54 24.62 24.40 24.45 674,400 +0.03(+0.12%)
Mar 22, 2006 24.78 24.78 24.32 24.42 832,600 +0.14(+0.58%)
Mar 21, 2006 24.31 24.45 24.25 24.28 470,600 -0.09(-0.37%)
Mar 20, 2006 24.58 24.73 24.33 24.37 737,700 -0.21(-0.85%)
Mar 17, 2006 24.61 24.64 24.50 24.58 669,400 +0.02(+0.08%)
Mar 16, 2006 24.44 24.62 24.32 24.56 669,200 +0.25(+1.03%)
Mar 15, 2006 24.40 24.49 24.24 24.31 586,000 -0.09(-0.37%)
Mar 14, 2006 24.48 24.49 24.28 24.40 719,500 +0.00(+0.00%)
Mar 13, 2006 24.20 24.45 24.15 24.40 693,200 +0.25(+1.04%)
Mar 10, 2006 24.03 24.22 24.02 24.15 570,000 +0.11(+0.46%)
Mar 09, 2006 24.24 24.25 24.00 24.04 538,800 -0.09(-0.37%)
Mar 08, 2006 24.10 24.20 23.92 24.13 669,300 +0.01(+0.04%)
Mar 07, 2006 24.00 24.25 23.90 24.12 1,318,400 +0.18(+0.75%)
Mar 06, 2006 24.15 24.20 23.90 23.94 1,232,800 -0.21(-0.87%)
Mar 03, 2006 23.70 24.26 23.69 24.15 8,216,500 +0.25(+1.05%)
Mar 02, 2006 23.90 24.14 23.80 23.90 1,272,900 +0.00(+0.00%)
Mar 01, 2006 24.25 24.26 23.89 23.90 1,034,900 -0.38(-1.57%)
Feb 28, 2006 24.79 24.42 24.22 24.28 885,300 -0.51(-2.06%)
Feb 27, 2006 25.18 25.18 24.63 24.79 546,500 -0.19(-0.76%)
Feb 24, 2006 25.11 25.19 24.94 24.98 367,400 -0.06(-0.24%)
Feb 23, 2006 25.22 25.22 24.93 25.04 432,400 +0.02(+0.08%)
Feb 22, 2006 24.99 25.08 24.90 25.02 370,700 +0.07(+0.28%)
Feb 21, 2006 25.24 25.25 24.81 24.95 508,100 -0.06(-0.24%)
Feb 17, 2006 25.05 25.33 25.00 25.01 386,300 -0.01(-0.04%)
Feb 16, 2006 24.94 25.09 24.85 25.02 447,400 +0.25(+1.01%)
Feb 15, 2006 24.46 24.98 24.45 24.77 521,800 +0.33(+1.35%)
Feb 14, 2006 24.50 24.50 24.25 24.44 457,400 -0.06(-0.24%)
Feb 13, 2006 24.75 24.80 24.38 24.50 395,900 -0.23(-0.93%)
Feb 10, 2006 24.84 24.85 24.45 24.73 486,800 +0.02(+0.08%)
Feb 09, 2006 25.28 25.28 24.70 24.71 479,800 -0.08(-0.32%)
Feb 08, 2006 24.81 24.92 24.61 24.79 393,600 +0.07(+0.28%)
Feb 07, 2006 25.25 25.30 24.65 24.72 576,600 -0.52(-2.06%)
Feb 06, 2006 25.05 25.24 25.00 25.24 451,700 +0.21(+0.84%)
Feb 03, 2006 25.00 25.06 24.91 25.03 340,300 +0.02(+0.08%)
Feb 02, 2006 25.18 25.25 24.96 25.01 486,200 -0.17(-0.68%)
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.