Enterprise Products Partners LP (NY: EPD )

26.76 +0.16 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.70 25.99 25.65 25.86 314,400 +0.06(+0.23%)
Dec 30, 2004 25.70 25.94 25.54 25.80 367,000 +0.17(+0.66%)
Dec 29, 2004 25.02 25.64 25.02 25.63 468,500 +0.57(+2.27%)
Dec 28, 2004 25.18 25.18 24.95 25.06 790,300 -0.04(-0.16%)
Dec 27, 2004 25.30 25.38 24.98 25.10 308,500 -0.13(-0.52%)
Dec 23, 2004 25.10 25.38 25.05 25.23 213,500 +0.13(+0.52%)
Dec 22, 2004 25.21 25.42 24.90 25.10 407,800 -0.07(-0.28%)
Dec 21, 2004 24.77 25.19 24.75 25.17 422,300 +0.45(+1.82%)
Dec 20, 2004 24.99 25.03 24.59 24.72 429,100 -0.11(-0.44%)
Dec 17, 2004 24.41 24.83 24.40 24.83 394,700 +0.33(+1.35%)
Dec 16, 2004 24.50 24.66 24.40 24.50 393,900 -0.02(-0.08%)
Dec 15, 2004 24.55 24.68 24.46 24.52 336,500 +0.07(+0.29%)
Dec 14, 2004 24.48 24.65 24.40 24.45 361,000 -0.01(-0.04%)
Dec 13, 2004 24.49 24.67 24.36 24.46 416,100 -0.02(-0.08%)
Dec 10, 2004 24.55 24.80 24.41 24.48 345,700 +0.12(+0.49%)
Dec 09, 2004 24.20 24.51 24.10 24.36 533,200 +0.28(+1.16%)
Dec 08, 2004 23.85 24.18 23.62 24.08 715,100 +0.23(+0.96%)
Dec 07, 2004 24.00 24.08 23.81 23.85 609,500 +0.10(+0.42%)
Dec 06, 2004 23.83 23.94 23.62 23.75 786,400 -0.04(-0.17%)
Dec 03, 2004 23.76 24.00 23.73 23.79 780,700 -0.05(-0.21%)
Dec 02, 2004 24.29 24.34 23.35 23.84 926,500 -0.39(-1.61%)
Dec 01, 2004 24.50 24.56 24.06 24.23 519,300 -0.26(-1.06%)
Nov 30, 2004 24.68 24.68 24.36 24.49 521,800 -0.19(-0.77%)
Nov 29, 2004 25.42 25.42 24.55 24.68 807,100 -0.55(-2.18%)
Nov 26, 2004 25.26 25.37 25.17 25.23 220,000 +0.10(+0.40%)
Nov 24, 2004 24.99 25.14 24.80 25.13 830,900 +0.19(+0.76%)
Nov 23, 2004 24.55 24.94 24.55 24.94 569,300 +0.24(+0.97%)
Nov 22, 2004 24.25 24.73 24.25 24.70 536,100 +0.41(+1.69%)
Nov 19, 2004 24.10 24.43 24.10 24.29 514,200 +0.18(+0.75%)
Nov 18, 2004 24.12 24.21 23.96 24.11 416,900 -0.11(-0.45%)
Nov 17, 2004 24.22 24.29 24.07 24.22 464,100 +0.10(+0.41%)
Nov 16, 2004 24.18 24.19 23.93 24.12 424,100 +0.02(+0.08%)
Nov 15, 2004 24.13 24.33 23.99 24.10 414,200 -0.22(-0.90%)
Nov 12, 2004 24.25 24.35 24.11 24.32 542,800 +0.13(+0.54%)
Nov 11, 2004 23.97 24.29 23.90 24.19 488,400 +0.23(+0.96%)
Nov 10, 2004 23.65 24.06 23.64 23.96 363,800 +0.21(+0.88%)
Nov 09, 2004 23.97 24.00 23.65 23.75 365,000 -0.23(-0.96%)
Nov 08, 2004 24.19 24.20 23.70 23.98 475,700 -0.20(-0.83%)
Nov 05, 2004 24.07 24.20 23.69 24.18 653,300 +0.22(+0.92%)
Nov 04, 2004 23.79 24.08 23.41 23.96 732,400 +0.17(+0.71%)
Nov 03, 2004 23.59 23.88 23.50 23.79 492,700 +0.67(+2.90%)
Nov 02, 2004 23.46 23.75 23.07 23.12 741,000 +0.06(+0.26%)
Nov 01, 2004 23.45 23.48 22.96 23.06 840,300 +0.00(+0.00%)
Oct 29, 2004 23.21 23.27 22.85 23.06 558,300 +0.01(+0.04%)
Oct 28, 2004 23.36 23.44 22.86 23.05 468,900 -0.24(-1.03%)
Oct 27, 2004 23.55 23.55 23.22 23.29 596,100 -0.70(-2.92%)
Oct 26, 2004 23.67 23.99 23.66 23.99 495,700 +0.28(+1.18%)
Oct 25, 2004 23.73 23.78 23.47 23.71 450,400 +0.08(+0.34%)
Oct 22, 2004 23.75 23.75 23.50 23.63 421,600 -0.09(-0.38%)
Oct 21, 2004 23.47 23.73 23.25 23.72 476,000 +0.34(+1.45%)
Oct 20, 2004 23.47 23.60 23.21 23.38 444,700 +0.01(+0.04%)
Oct 19, 2004 23.10 23.49 23.07 23.37 503,200 +0.23(+0.99%)
Oct 18, 2004 23.65 23.68 23.01 23.14 522,500 -0.35(-1.49%)
Oct 15, 2004 23.65 23.73 23.35 23.49 374,800 -0.01(-0.04%)
Oct 14, 2004 23.49 23.74 23.38 23.50 712,800 +0.08(+0.34%)
Oct 13, 2004 23.59 23.59 22.73 23.42 808,100 +0.11(+0.47%)
Oct 12, 2004 23.33 23.40 23.02 23.31 769,600 -0.10(-0.43%)
Oct 11, 2004 23.52 23.52 23.25 23.41 581,100 -0.10(-0.43%)
Oct 08, 2004 23.57 23.84 23.47 23.51 788,300 -0.16(-0.68%)
Oct 07, 2004 23.24 23.67 23.10 23.67 859,700 +0.42(+1.81%)
Oct 06, 2004 23.18 23.50 23.15 23.25 1,126,200 +0.07(+0.30%)
Oct 05, 2004 23.40 23.61 23.07 23.18 1,003,000 -0.03(-0.13%)
Oct 04, 2004 23.76 24.09 23.12 23.21 1,226,400 -0.36(-1.53%)
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.