Enterprise Products Partners LP (NY: EPD )

22.00 USD -0.19 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.81 25.00 24.73 24.90 496,400 -0.05(-0.20%)
Jun 29, 2006 24.95 24.99 24.83 24.95 425,800 +0.07(+0.28%)
Jun 28, 2006 24.96 25.00 24.85 24.88 346,300 -0.08(-0.32%)
Jun 27, 2006 24.81 24.99 24.80 24.96 464,900 +0.06(+0.24%)
Jun 26, 2006 24.99 25.00 24.80 24.90 428,500 +0.00(+0.00%)
Jun 23, 2006 24.81 24.97 24.77 24.90 481,900 +0.11(+0.44%)
Jun 22, 2006 24.57 24.81 24.57 24.79 466,700 +0.15(+0.61%)
Jun 21, 2006 24.52 24.78 24.52 24.64 727,700 +0.05(+0.20%)
Jun 20, 2006 24.64 24.87 24.52 24.59 461,600 +0.10(+0.41%)
Jun 19, 2006 24.66 24.87 24.47 24.49 553,100 -0.26(-1.05%)
Jun 16, 2006 24.90 24.93 24.53 24.75 532,900 +0.24(+0.98%)
Jun 15, 2006 24.25 24.58 24.24 24.51 755,000 +0.34(+1.41%)
Jun 14, 2006 23.79 24.20 23.76 24.17 731,700 +0.25(+1.05%)
Jun 13, 2006 24.25 24.44 23.76 23.92 709,400 -0.54(-2.21%)
Jun 12, 2006 24.80 24.85 24.39 24.46 357,700 -0.21(-0.85%)
Jun 09, 2006 24.87 24.87 24.59 24.67 310,200 +0.08(+0.33%)
Jun 08, 2006 24.60 24.71 24.35 24.59 435,800 -0.04(-0.16%)
Jun 07, 2006 24.78 24.80 24.52 24.63 719,800 -0.03(-0.12%)
Jun 06, 2006 24.80 25.05 24.60 24.66 625,500 -0.18(-0.72%)
Jun 05, 2006 25.00 25.06 24.80 24.84 417,700 -0.15(-0.60%)
Jun 02, 2006 25.00 25.17 24.96 24.99 949,100 -0.02(-0.08%)
Jun 01, 2006 25.20 25.23 24.99 25.01 567,000 -0.19(-0.75%)
May 31, 2006 25.15 25.25 25.05 25.20 523,100 +0.10(+0.40%)
May 30, 2006 25.25 25.25 24.98 25.10 641,800 +0.36(+1.46%)
May 26, 2006 24.50 24.81 24.50 24.74 292,800 +0.17(+0.69%)
May 25, 2006 24.77 24.89 24.50 24.57 512,600 +0.03(+0.12%)
May 24, 2006 24.71 24.91 24.49 24.54 731,900 -0.16(-0.65%)
May 23, 2006 24.75 25.06 24.60 24.70 656,300 +0.08(+0.32%)
May 22, 2006 24.53 24.70 24.16 24.62 562,800 +0.10(+0.41%)
May 19, 2006 24.70 24.74 24.35 24.52 448,900 +0.02(+0.08%)
May 18, 2006 24.26 24.81 24.26 24.50 523,200 +0.15(+0.62%)
May 17, 2006 24.69 24.89 24.12 24.35 790,000 -0.44(-1.77%)
May 16, 2006 24.90 24.90 24.64 24.79 496,700 +0.10(+0.41%)
May 15, 2006 24.85 24.95 24.56 24.69 481,900 -0.30(-1.20%)
May 12, 2006 25.21 25.39 24.90 24.99 480,800 -0.26(-1.03%)
May 11, 2006 25.50 25.57 25.21 25.25 582,100 -0.16(-0.63%)
May 10, 2006 25.19 25.50 25.10 25.41 611,700 +0.30(+1.19%)
May 09, 2006 25.30 25.38 25.01 25.11 597,600 -0.13(-0.52%)
May 08, 2006 25.50 25.60 25.06 25.24 637,900 -0.28(-1.10%)
May 05, 2006 25.06 25.71 25.05 25.52 1,003,400 +0.50(+2.00%)
May 04, 2006 25.02 25.08 24.66 25.02 548,500 +0.00(+0.00%)
May 03, 2006 24.86 25.05 24.85 25.02 619,700 +0.14(+0.56%)
May 02, 2006 24.94 24.95 24.70 24.88 575,600 +0.03(+0.12%)
May 01, 2006 24.75 24.96 24.71 24.85 503,300 +0.11(+0.44%)
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%)
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.