Enterprise Products Partners LP (NY: EPD )

23.99 +0.39 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 30.16 30.60 30.16 30.51 949,800 +0.35(+1.16%)
Feb 27, 2007 30.60 30.63 30.13 30.16 804,300 -0.43(-1.41%)
Feb 26, 2007 30.43 30.63 30.27 30.59 730,395 +0.26(+0.86%)
Feb 23, 2007 30.13 30.37 30.11 30.33 502,800 +0.20(+0.66%)
Feb 22, 2007 30.01 30.23 30.00 30.13 557,700 +0.12(+0.40%)
Feb 21, 2007 29.96 30.10 29.80 30.01 920,100 +0.13(+0.44%)
Feb 20, 2007 29.91 29.99 29.77 29.88 520,000 -0.12(-0.40%)
Feb 16, 2007 30.00 30.15 29.94 30.00 450,300 +0.00(+0.00%)
Feb 15, 2007 29.90 30.10 29.85 30.00 453,300 +0.06(+0.20%)
Feb 14, 2007 30.03 30.10 29.88 29.94 502,305 +0.01(+0.03%)
Feb 13, 2007 29.81 30.01 29.76 29.93 654,579 +0.02(+0.07%)
Feb 12, 2007 30.27 30.29 29.76 29.91 461,770 -0.26(-0.86%)
Feb 09, 2007 30.07 30.29 30.07 30.17 529,600 +0.00(+0.00%)
Feb 08, 2007 30.26 30.45 30.07 30.17 685,600 -0.04(-0.13%)
Feb 07, 2007 30.18 30.33 30.14 30.21 577,800 -0.01(-0.03%)
Feb 06, 2007 30.29 30.41 30.11 30.22 572,200 +0.14(+0.47%)
Feb 05, 2007 29.90 30.14 29.79 30.08 738,800 +0.24(+0.80%)
Feb 02, 2007 29.57 29.86 29.55 29.84 699,000 +0.26(+0.88%)
Feb 01, 2007 29.57 29.87 29.48 29.58 1,118,900 +0.01(+0.03%)
Jan 31, 2007 29.62 29.72 29.46 29.57 945,200 +0.20(+0.68%)
Jan 30, 2007 29.01 29.47 29.01 29.37 829,700 +0.42(+1.45%)
Jan 29, 2007 29.13 29.13 28.90 28.95 542,200 -0.28(-0.96%)
Jan 26, 2007 29.10 29.32 29.02 29.23 624,500 +0.13(+0.45%)
Jan 25, 2007 29.36 29.50 29.04 29.10 549,400 -0.30(-1.02%)
Jan 24, 2007 29.62 29.71 29.25 29.40 917,300 -0.40(-1.34%)
Jan 23, 2007 29.80 29.99 29.66 29.80 523,900 +0.19(+0.64%)
Jan 22, 2007 29.47 29.65 29.40 29.61 416,300 +0.48(+1.65%)
Jan 19, 2007 29.02 29.24 29.01 29.13 386,600 +0.12(+0.41%)
Jan 18, 2007 29.21 29.35 29.00 29.01 501,400 -0.19(-0.65%)
Jan 17, 2007 28.96 29.31 28.89 29.20 587,700 +0.39(+1.35%)
Jan 16, 2007 28.51 28.93 28.36 28.81 801,200 +0.30(+1.05%)
Jan 12, 2007 28.44 28.59 28.36 28.51 453,400 +0.05(+0.18%)
Jan 11, 2007 28.60 28.72 28.42 28.46 558,100 -0.08(-0.28%)
Jan 10, 2007 28.66 28.74 28.51 28.54 478,800 -0.04(-0.14%)
Jan 09, 2007 28.90 28.97 28.52 28.58 647,600 -0.27(-0.94%)
Jan 08, 2007 28.75 29.00 28.61 28.85 604,600 +0.34(+1.19%)
Jan 05, 2007 28.80 28.80 28.06 28.51 705,900 -0.29(-1.01%)
Jan 04, 2007 29.03 29.15 28.78 28.80 385,100 -0.17(-0.59%)
Jan 03, 2007 29.00 29.30 28.91 28.97 634,000 -0.01(-0.03%)
Dec 29, 2006 28.99 29.13 28.89 28.98 503,400 +0.01(+0.03%)
Dec 28, 2006 28.91 29.00 28.87 28.97 354,900 +0.12(+0.42%)
Dec 27, 2006 28.88 29.04 28.75 28.85 386,100 +0.05(+0.17%)
Dec 26, 2006 28.80 29.05 28.65 28.80 338,900 +0.02(+0.07%)
Dec 22, 2006 28.65 28.94 28.65 28.78 316,900 +0.13(+0.45%)
Dec 21, 2006 29.01 29.10 28.57 28.65 589,200 -0.45(-1.55%)
Dec 20, 2006 29.15 29.23 29.00 29.10 445,700 +0.00(+0.00%)
Dec 19, 2006 29.41 29.57 29.04 29.10 842,500 -0.32(-1.09%)
Dec 18, 2006 29.70 29.85 29.31 29.42 357,000 -0.23(-0.78%)
Dec 15, 2006 29.96 29.98 29.60 29.65 515,400 -0.15(-0.50%)
Dec 14, 2006 29.70 29.86 29.50 29.80 428,900 +0.15(+0.51%)
Dec 13, 2006 29.50 29.98 29.40 29.65 656,300 +0.29(+0.99%)
Dec 12, 2006 29.28 29.49 29.19 29.36 427,300 +0.24(+0.82%)
Dec 11, 2006 29.05 29.23 29.00 29.12 370,100 +0.22(+0.76%)
Dec 08, 2006 29.01 29.31 28.87 28.90 385,000 -0.11(-0.38%)
Dec 07, 2006 29.23 29.50 29.01 29.01 472,900 -0.09(-0.31%)
Dec 06, 2006 28.99 29.61 28.99 29.10 795,700 +0.33(+1.15%)
Dec 05, 2006 28.70 28.90 28.33 28.77 456,200 +0.13(+0.45%)
Dec 04, 2006 28.46 28.65 28.31 28.64 346,700 +0.18(+0.63%)
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.