Enterprise Products Partners LP (NY: EPD )

24.66 +0.52 (+2.13%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.55 34.49 33.50 34.25 3,799,051 +0.69(+2.06%)
Apr 29, 2015 33.10 33.67 32.82 33.56 3,941,561 +0.52(+1.57%)
Apr 28, 2015 33.38 33.56 32.98 33.04 5,288,579 -0.70(-2.07%)
Apr 27, 2015 33.93 34.00 33.46 33.74 2,577,397 -0.10(-0.30%)
Apr 24, 2015 33.49 33.97 33.37 33.84 4,370,006 +0.30(+0.89%)
Apr 23, 2015 33.38 33.69 33.31 33.54 2,400,648 +0.19(+0.57%)
Apr 22, 2015 33.71 33.79 33.25 33.35 2,389,884 -0.29(-0.86%)
Apr 21, 2015 33.85 34.14 33.53 33.64 1,861,738 -0.20(-0.59%)
Apr 20, 2015 33.91 34.28 33.60 33.84 2,388,424 -0.02(-0.06%)
Apr 17, 2015 34.24 34.31 33.76 33.86 2,195,802 -0.44(-1.28%)
Apr 16, 2015 34.00 34.38 33.83 34.30 2,734,045 +0.27(+0.79%)
Apr 15, 2015 33.95 34.15 33.57 34.03 2,584,346 +0.31(+0.92%)
Apr 14, 2015 33.49 33.99 33.48 33.72 2,038,690 +0.22(+0.66%)
Apr 13, 2015 34.00 34.00 33.43 33.50 2,036,857 -0.26(-0.77%)
Apr 10, 2015 33.50 33.98 33.42 33.76 2,367,178 +0.30(+0.90%)
Apr 09, 2015 33.40 33.52 33.26 33.46 2,915,201 +0.07(+0.21%)
Apr 08, 2015 33.39 33.50 32.94 33.39 3,386,410 +0.05(+0.15%)
Apr 07, 2015 32.41 33.44 32.41 33.34 3,174,704 +0.57(+1.74%)
Apr 06, 2015 32.67 32.83 32.43 32.77 2,477,275 +0.11(+0.34%)
Apr 02, 2015 32.61 32.66 32.66 32.66 2,832,800 +0.03(+0.09%)
Apr 01, 2015 32.96 33.20 32.63 32.63 2,717,613 -0.30(-0.91%)
Mar 31, 2015 32.91 33.45 32.70 32.93 2,760,893 +0.02(+0.06%)
Mar 30, 2015 32.40 33.02 32.40 32.91 2,092,584 +0.51(+1.57%)
Mar 27, 2015 32.61 32.81 32.31 32.40 4,435,567 -0.19(-0.58%)
Mar 26, 2015 32.68 32.90 32.29 32.59 4,156,745 +0.09(+0.28%)
Mar 25, 2015 32.30 32.75 32.21 32.50 2,857,277 +0.25(+0.78%)
Mar 24, 2015 32.99 33.06 32.22 32.25 2,741,060 -0.73(-2.21%)
Mar 23, 2015 32.36 33.09 32.25 32.98 3,188,728 +0.81(+2.52%)
Mar 20, 2015 32.06 32.51 32.00 32.17 4,718,594 +0.27(+0.85%)
Mar 19, 2015 32.09 32.15 31.62 31.90 2,557,841 -0.32(-0.99%)
Mar 18, 2015 31.19 32.49 31.16 32.22 3,843,188 +0.82(+2.61%)
Mar 17, 2015 31.04 31.80 31.04 31.40 3,010,528 +0.09(+0.29%)
Mar 16, 2015 31.04 31.36 30.71 31.31 2,791,400 +0.15(+0.48%)
Mar 13, 2015 31.28 31.35 30.78 31.16 6,838,452 -0.27(-0.86%)
Mar 12, 2015 31.50 31.77 31.35 31.43 2,252,828 +0.05(+0.16%)
Mar 11, 2015 32.02 32.16 31.26 31.38 2,959,644 -0.83(-2.58%)
Mar 10, 2015 31.50 32.28 31.20 32.21 4,744,843 +0.40(+1.26%)
Mar 09, 2015 32.00 32.45 31.81 31.81 4,431,086 -0.18(-0.56%)
Mar 06, 2015 32.50 32.74 31.67 31.99 4,393,954 -0.70(-2.14%)
Mar 05, 2015 32.60 33.10 32.47 32.69 2,864,799 +0.15(+0.46%)
Mar 04, 2015 32.55 32.98 32.52 32.54 2,040,724 -0.43(-1.30%)
Mar 03, 2015 32.78 33.10 32.65 32.97 3,426,115 +0.15(+0.46%)
Mar 02, 2015 33.37 33.42 32.76 32.82 2,283,112 -0.52(-1.56%)
Feb 27, 2015 32.72 33.40 32.71 33.34 3,282,685 +0.63(+1.93%)
Feb 26, 2015 33.64 33.75 32.55 32.71 4,420,512 -1.04(-3.08%)
Feb 25, 2015 33.63 34.07 33.63 33.75 2,548,286 +0.10(+0.30%)
Feb 24, 2015 33.55 33.93 33.52 33.65 2,621,723 +0.10(+0.30%)
Feb 23, 2015 33.81 34.00 33.47 33.55 3,410,162 -0.45(-1.32%)
Feb 20, 2015 33.77 34.38 33.59 34.00 3,318,336 +0.21(+0.62%)
Feb 19, 2015 33.53 34.19 33.40 33.79 4,522,338 -0.25(-0.73%)
Feb 18, 2015 34.25 34.32 33.97 34.04 2,286,262 -0.35(-1.02%)
Feb 17, 2015 34.41 34.68 33.81 34.39 2,397,875 -0.05(-0.15%)
Feb 13, 2015 34.50 34.44 34.44 34.44 3,295,900 +0.19(+0.55%)
Feb 12, 2015 34.50 34.50 34.07 34.25 1,760,988 +0.18(+0.53%)
Feb 11, 2015 34.17 34.49 34.02 34.07 2,134,198 -0.51(-1.47%)
Feb 10, 2015 34.65 34.76 33.83 34.58 2,380,022 -0.04(-0.12%)
Feb 09, 2015 35.30 35.39 34.52 34.62 2,838,910 -0.67(-1.90%)
Feb 06, 2015 36.00 36.00 34.74 35.29 2,681,251 -0.39(-1.09%)
Feb 05, 2015 35.09 35.71 34.63 35.68 3,063,338 +0.92(+2.65%)
Feb 04, 2015 34.96 35.40 34.24 34.76 2,506,084 -0.57(-1.61%)
Feb 03, 2015 35.00 35.66 34.85 35.33 2,852,899 +0.54(+1.55%)
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.