Enterprise Products Partners LP (NY: EPD )

24.75 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.63 10.70 10.58 10.67 4,482,886 +0.05(+0.46%)
Jun 29, 2011 10.45 10.65 10.40 10.62 5,609,328 +0.23(+2.19%)
Jun 28, 2011 10.38 10.43 10.31 10.40 3,284,913 +0.03(+0.26%)
Jun 27, 2011 10.23 10.38 10.20 10.37 3,065,098 +0.10(+1.01%)
Jun 24, 2011 10.20 10.27 10.20 10.27 2,871,167 +0.06(+0.63%)
Jun 23, 2011 10.14 10.21 9.980 10.20 4,271,584 -0.00(-0.05%)
Jun 22, 2011 10.23 10.34 10.19 10.21 3,828,885 -0.04(-0.41%)
Jun 21, 2011 10.05 10.27 10.04 10.25 4,906,814 +0.25(+2.50%)
Jun 20, 2011 9.911 10.00 9.901 10.000 4,207,514 +0.10(+1.00%)
Jun 17, 2011 10.02 10.09 9.886 9.901 6,484,974 -0.12(-1.18%)
Jun 16, 2011 10.22 10.30 10.00 10.02 3,677,844 -0.20(-1.91%)
Jun 15, 2011 10.26 10.28 10.10 10.21 4,211,072 -0.05(-0.51%)
Jun 14, 2011 10.31 10.33 10.22 10.27 3,305,089 +0.04(+0.39%)
Jun 13, 2011 10.23 10.32 10.14 10.23 4,021,440 +0.00(+0.00%)
Jun 10, 2011 10.11 10.24 10.09 10.23 5,214,806 +0.11(+1.07%)
Jun 09, 2011 10.09 10.13 9.982 10.12 4,621,042 +0.09(+0.94%)
Jun 08, 2011 9.970 10.12 9.943 10.02 4,386,329 +0.02(+0.25%)
Jun 07, 2011 10.17 10.20 9.958 10.000 4,838,044 -0.17(-1.68%)
Jun 06, 2011 10.28 10.29 10.13 10.17 6,112,838 -0.14(-1.34%)
Jun 03, 2011 10.11 10.31 10.05 10.31 4,980,280 +0.16(+1.61%)
May 24, 2011 10.25 10.31 10.10 10.15 3,773,373 -0.04(-0.36%)
May 23, 2011 10.19 10.27 10.14 10.18 3,736,344 -0.09(-0.89%)
May 20, 2011 10.33 10.33 10.23 10.27 3,107,903 -0.02(-0.22%)
May 19, 2011 10.13 10.32 10.12 10.30 6,097,593 +0.23(+2.31%)
May 18, 2011 9.819 10.11 9.819 10.06 5,357,010 +0.28(+2.88%)
May 17, 2011 9.930 9.955 9.552 9.782 9,647,309 -0.14(-1.39%)
May 16, 2011 10.04 10.20 9.916 9.921 4,423,670 -0.16(-1.62%)
May 13, 2011 10.07 10.19 9.987 10.08 3,484,548 +0.02(+0.25%)
May 12, 2011 10.18 10.20 10.01 10.06 4,585,495 -0.17(-1.67%)
May 11, 2011 10.26 10.27 10.02 10.23 6,626,732 -0.02(-0.19%)
May 10, 2011 10.30 10.42 10.23 10.25 5,818,893 +0.00(+0.02%)
May 09, 2011 10.30 10.33 10.21 10.25 4,535,589 +0.03(+0.29%)
May 06, 2011 10.10 10.31 10.10 10.22 7,977,094 +0.20(+2.02%)
May 05, 2011 10.05 10.13 9.834 10.01 8,234,460 -0.09(-0.88%)
May 04, 2011 10.17 10.27 9.913 10.10 11,704,909 -0.08(-0.82%)
May 03, 2011 10.47 10.50 10.16 10.19 8,725,328 -0.27(-2.55%)
May 02, 2011 10.45 10.47 10.43 10.45 9,035,935 -0.23(-2.20%)
Apr 29, 2011 10.63 10.77 10.61 10.69 7,896,288 -0.03(-0.28%)
Apr 28, 2011 10.67 10.75 10.64 10.72 3,847,300 +0.02(+0.16%)
Apr 27, 2011 10.67 10.74 10.59 10.70 5,498,230 +0.03(+0.25%)
Apr 26, 2011 10.66 10.71 10.63 10.67 4,150,663 +0.04(+0.34%)
Apr 25, 2011 10.60 10.67 10.60 10.64 4,336,843 +0.08(+0.74%)
Apr 21, 2011 10.60 10.60 10.51 10.56 3,733,560 +0.02(+0.16%)
Apr 20, 2011 10.57 10.60 10.50 10.54 5,257,594 +0.07(+0.67%)
Apr 19, 2011 10.44 10.54 10.43 10.47 3,928,584 +0.04(+0.42%)
Apr 18, 2011 10.43 10.46 10.36 10.43 3,599,934 -0.05(-0.51%)
Apr 15, 2011 10.41 10.49 10.40 10.48 3,865,561 +0.12(+1.13%)
Apr 14, 2011 10.28 10.44 10.28 10.37 4,865,641 +0.01(+0.09%)
Apr 13, 2011 10.34 10.46 10.33 10.36 4,285,480 +0.02(+0.21%)
Apr 12, 2011 10.40 10.44 10.22 10.33 8,380,397 -0.12(-1.12%)
Apr 11, 2011 10.49 10.54 10.43 10.45 5,587,098 -0.04(-0.37%)
Apr 08, 2011 10.60 10.63 10.47 10.49 7,590,314 -0.10(-0.99%)
Apr 07, 2011 10.55 10.63 10.54 10.59 3,052,680 +0.00(+0.02%)
Apr 06, 2011 10.58 10.60 10.52 10.59 3,640,306 +0.05(+0.44%)
Apr 05, 2011 10.48 10.56 10.48 10.55 3,373,919 +0.02(+0.19%)
Apr 04, 2011 10.52 10.54 10.49 10.53 3,652,992 +0.00(+0.00%)
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.