Enterprise Products Partners LP (NY: EPD )

26.79 +0.03 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 44.73 45.15 44.67 44.83 1,027,133 -0.07(-0.16%)
Oct 28, 2011 44.75 45.12 44.46 44.90 1,156,606 -0.05(-0.11%)
Oct 27, 2011 45.47 45.54 44.66 44.95 2,327,449 -0.41(-0.90%)
Oct 26, 2011 44.81 45.40 44.81 45.36 1,845,128 +0.83(+1.86%)
Oct 25, 2011 44.21 44.60 43.73 44.53 2,386,633 +0.38(+0.86%)
Oct 24, 2011 44.03 44.29 43.80 44.15 1,452,932 +0.15(+0.34%)
Oct 21, 2011 44.19 44.37 43.94 44.00 1,334,644 +0.04(+0.09%)
Oct 20, 2011 43.80 44.18 43.63 43.96 1,109,016 +0.21(+0.48%)
Oct 19, 2011 43.50 44.09 43.40 43.75 1,274,882 +0.25(+0.57%)
Oct 18, 2011 42.91 43.67 42.88 43.50 1,208,156 +0.72(+1.68%)
Oct 17, 2011 43.31 43.75 42.65 42.78 1,666,108 -0.45(-1.04%)
Oct 14, 2011 42.86 43.32 42.43 43.23 1,247,320 +0.68(+1.60%)
Oct 13, 2011 42.45 42.70 42.02 42.55 963,093 +0.06(+0.14%)
Oct 12, 2011 42.61 42.89 42.10 42.49 1,064,030 +0.12(+0.28%)
Oct 11, 2011 41.83 42.67 41.63 42.37 1,111,880 +0.44(+1.05%)
Oct 10, 2011 41.49 41.98 41.22 41.93 884,585 +1.03(+2.52%)
Oct 07, 2011 41.28 41.40 40.50 40.90 770,620 -0.39(-0.94%)
Oct 06, 2011 40.84 41.29 40.56 41.29 1,212,811 +0.61(+1.50%)
Oct 05, 2011 39.99 41.13 39.37 40.68 1,426,846 +0.71(+1.78%)
Oct 04, 2011 39.64 40.05 38.01 39.97 2,572,012 -0.08(-0.20%)
Oct 03, 2011 40.34 40.65 39.76 40.05 1,794,498 -0.10(-0.25%)
Sep 30, 2011 40.13 40.28 40.05 40.15 1,127,675 -0.22(-0.54%)
Sep 29, 2011 41.13 41.19 40.16 40.37 1,168,811 -0.13(-0.32%)
Sep 28, 2011 41.38 41.55 40.49 40.50 1,318,524 -0.86(-2.08%)
Sep 27, 2011 41.55 41.76 41.13 41.36 1,201,293 +0.46(+1.12%)
Sep 26, 2011 40.93 41.06 40.53 40.90 1,682,420 +0.30(+0.74%)
Sep 23, 2011 40.74 41.06 40.41 40.60 1,175,387 -0.46(-1.12%)
Sep 22, 2011 41.05 41.36 40.56 41.06 1,588,741 -1.20(-2.84%)
Sep 21, 2011 42.90 43.24 42.09 42.26 1,670,127 -0.65(-1.51%)
Sep 20, 2011 42.31 43.05 42.22 42.91 2,611,206 +0.85(+2.02%)
Sep 19, 2011 40.47 42.20 40.34 42.06 1,595,561 +1.20(+2.94%)
Sep 16, 2011 41.72 41.94 40.80 40.86 1,697,865 -0.96(-2.30%)
Sep 15, 2011 41.42 41.97 41.09 41.82 790,600 +0.74(+1.80%)
Sep 14, 2011 40.91 41.45 40.42 41.08 935,934 +0.24(+0.59%)
Sep 13, 2011 40.55 40.94 40.25 40.84 905,053 +0.29(+0.72%)
Sep 12, 2011 40.28 40.58 39.77 40.55 1,326,096 -0.16(-0.39%)
Sep 09, 2011 40.92 40.99 40.50 40.71 1,179,613 -0.34(-0.83%)
Sep 08, 2011 40.71 41.31 40.71 41.05 1,270,644 +0.22(+0.54%)
Sep 07, 2011 41.62 41.65 40.81 40.83 1,514,969 -0.39(-0.95%)
Sep 06, 2011 40.64 41.30 40.44 41.22 1,125,004 -0.40(-0.96%)
Sep 02, 2011 41.51 41.79 41.28 41.62 974,408 -0.57(-1.35%)
Sep 01, 2011 42.22 42.35 41.86 42.19 1,256,807 +0.04(+0.09%)
Aug 31, 2011 41.94 42.50 41.85 42.15 1,209,336 +0.31(+0.74%)
Aug 30, 2011 41.24 42.00 41.05 41.84 1,216,549 +0.54(+1.31%)
Aug 29, 2011 41.13 41.40 40.82 41.30 900,029 +0.71(+1.75%)
Aug 26, 2011 39.97 40.84 39.30 40.59 934,547 +0.55(+1.37%)
Aug 25, 2011 40.60 40.60 39.77 40.04 956,838 -0.30(-0.74%)
Aug 24, 2011 39.60 40.36 39.57 40.34 1,246,212 +0.61(+1.54%)
Aug 23, 2011 38.62 39.78 38.38 39.73 1,801,962 +1.34(+3.49%)
Aug 22, 2011 40.26 40.59 38.27 38.39 2,115,577 -1.06(-2.69%)
Aug 19, 2011 40.43 40.73 39.12 39.45 2,207,933 -1.28(-3.14%)
Aug 18, 2011 41.73 41.81 40.41 40.73 2,304,961 -1.69(-3.98%)
Aug 17, 2011 42.60 42.96 42.30 42.42 1,157,267 -0.13(-0.31%)
Aug 16, 2011 42.86 42.96 42.23 42.55 1,372,107 -0.49(-1.14%)
Aug 15, 2011 42.57 43.23 42.53 43.04 1,143,269 +0.67(+1.58%)
Aug 12, 2011 43.29 43.45 42.05 42.37 1,669,712 -0.57(-1.33%)
Aug 11, 2011 42.41 43.27 42.41 42.94 2,482,585 +0.88(+2.09%)
Aug 10, 2011 40.69 43.09 40.31 42.06 3,833,862 +1.32(+3.24%)
Aug 09, 2011 38.56 40.75 37.53 40.74 2,951,756 +3.24(+8.64%)
Aug 08, 2011 38.56 39.24 36.36 37.50 4,404,447 -2.29(-5.76%)
Aug 05, 2011 41.02 41.02 37.56 39.79 4,081,073 -0.86(-2.12%)
Aug 04, 2011 41.92 42.14 40.61 40.65 1,868,943 -1.35(-3.21%)
Aug 03, 2011 41.80 42.02 41.18 42.00 1,235,487 +0.20(+0.48%)
Aug 02, 2011 41.87 42.14 41.56 41.80 1,386,523 -0.03(-0.07%)
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.