Enterprise Products Partners LP (NY: EPD )

26.60 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 67.48 67.61 66.73 67.11 1,018,902 -0.39(-0.58%)
Feb 27, 2014 67.13 68.10 66.62 67.50 1,169,413 +0.37(+0.55%)
Feb 26, 2014 65.87 67.34 65.55 67.13 1,368,433 +1.26(+1.91%)
Feb 25, 2014 65.50 66.23 65.41 65.87 1,195,935 +0.26(+0.40%)
Feb 24, 2014 65.37 65.96 64.83 65.61 1,313,906 +0.24(+0.37%)
Feb 21, 2014 65.75 66.27 65.06 65.37 1,357,594 -0.38(-0.58%)
Feb 20, 2014 66.00 66.70 65.52 65.75 1,086,585 -0.33(-0.50%)
Feb 19, 2014 66.26 66.92 66.00 66.08 882,683 -0.42(-0.63%)
Feb 18, 2014 66.50 67.31 66.40 66.50 874,260 -0.34(-0.51%)
Feb 14, 2014 67.16 66.84 66.84 66.84 3,971,200 -0.19(-0.28%)
Feb 13, 2014 66.70 67.79 66.57 67.03 1,068,490 +0.23(+0.34%)
Feb 12, 2014 67.13 67.40 66.64 66.80 861,405 -0.10(-0.15%)
Feb 11, 2014 66.33 67.41 65.99 66.90 1,313,265 +0.82(+1.24%)
Feb 10, 2014 65.69 66.66 64.80 66.08 1,150,257 +0.36(+0.55%)
Feb 07, 2014 65.40 66.25 65.34 65.72 1,032,212 +0.84(+1.29%)
Feb 06, 2014 64.89 65.22 64.56 64.88 875,402 +0.24(+0.37%)
Feb 05, 2014 64.68 65.21 64.44 64.64 823,031 -0.47(-0.72%)
Feb 04, 2014 65.37 65.68 64.66 65.11 950,472 -0.28(-0.43%)
Feb 03, 2014 66.37 66.88 64.72 65.39 1,182,388 -0.99(-1.49%)
Jan 31, 2014 64.71 66.60 64.52 66.38 1,413,875 +1.29(+1.98%)
Jan 30, 2014 64.50 65.70 64.32 65.09 1,118,714 +0.93(+1.45%)
Jan 29, 2014 63.50 64.48 63.02 64.16 927,288 -0.31(-0.48%)
Jan 28, 2014 64.26 65.01 64.03 64.47 1,509,416 +0.21(+0.33%)
Jan 27, 2014 64.73 65.10 63.33 64.26 1,155,186 -0.47(-0.73%)
Jan 24, 2014 65.10 65.20 64.38 64.73 1,158,453 -0.57(-0.87%)
Jan 23, 2014 65.61 66.36 65.27 65.30 1,074,204 -0.42(-0.64%)
Jan 22, 2014 65.22 65.74 65.12 65.72 707,798 +0.56(+0.86%)
Jan 21, 2014 64.85 65.41 64.50 65.16 786,580 +1.17(+1.83%)
Jan 17, 2014 64.61 63.99 63.99 63.99 3,425,200 -0.45(-0.70%)
Jan 16, 2014 64.25 64.62 63.89 64.44 766,128 +0.00(+0.00%)
Jan 15, 2014 64.30 64.65 64.20 64.44 820,134 +0.14(+0.22%)
Jan 14, 2014 64.00 64.80 63.51 64.30 996,407 +0.48(+0.75%)
Jan 13, 2014 64.05 64.42 63.56 63.82 873,018 -0.13(-0.20%)
Jan 10, 2014 64.04 64.45 63.66 63.95 586,293 -0.06(-0.09%)
Jan 09, 2014 63.67 64.14 63.49 64.01 813,957 +0.34(+0.53%)
Jan 08, 2014 64.75 64.89 63.30 63.67 1,496,549 -1.08(-1.67%)
Jan 07, 2014 64.63 64.94 64.31 64.75 847,603 +0.24(+0.37%)
Jan 06, 2014 65.03 65.20 64.45 64.51 757,479 -0.52(-0.80%)
Jan 03, 2014 65.35 65.72 64.75 65.03 659,105 -0.21(-0.32%)
Jan 02, 2014 66.20 66.20 64.91 65.24 1,117,896 -1.06(-1.60%)
Dec 31, 2013 65.96 66.30 66.30 66.30 4,029,600 +0.35(+0.53%)
Dec 30, 2013 65.48 66.24 65.32 65.95 1,428,089 +0.76(+1.17%)
Dec 27, 2013 64.20 65.34 64.06 65.19 912,865 +0.98(+1.53%)
Dec 26, 2013 64.01 64.70 63.82 64.21 770,259 +0.46(+0.72%)
Dec 24, 2013 63.57 64.32 63.56 63.75 697,891 +0.18(+0.28%)
Dec 23, 2013 62.65 63.78 62.51 63.57 1,157,000 +0.89(+1.42%)
Dec 20, 2013 62.78 63.30 62.15 62.68 2,619,079 -0.10(-0.16%)
Dec 19, 2013 61.80 62.86 61.50 62.78 1,086,366 +0.63(+1.01%)
Dec 18, 2013 61.63 62.15 61.15 62.15 848,269 +0.44(+0.71%)
Dec 17, 2013 61.42 61.95 61.15 61.71 918,994 +0.18(+0.29%)
Dec 16, 2013 61.66 62.17 61.45 61.53 943,187 -0.07(-0.11%)
Dec 13, 2013 61.18 61.99 61.03 61.60 779,014 +0.40(+0.65%)
Dec 12, 2013 61.24 61.59 60.77 61.20 763,159 -0.06(-0.10%)
Dec 11, 2013 61.78 61.99 61.15 61.26 1,033,097 -0.69(-1.11%)
Dec 10, 2013 62.25 62.90 61.86 61.95 800,213 -0.30(-0.48%)
Dec 09, 2013 62.29 62.71 61.83 62.25 793,254 +0.12(+0.19%)
Dec 06, 2013 61.50 62.30 61.40 62.13 774,142 +0.66(+1.07%)
Dec 05, 2013 61.95 62.12 61.29 61.47 991,718 -0.58(-0.93%)
Dec 04, 2013 62.35 62.90 61.85 62.05 1,045,000 -0.70(-1.12%)
Dec 03, 2013 62.32 62.92 62.32 62.75 827,409 +0.11(+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.