Enterprise Products Partners LP (NY: EPD )

25.57 -0.11 (-0.43%)
Streaming Delayed Price Updated: 10:04 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.015 6.015 5.822 5.922 2,639,717 -0.05(-0.89%)
Feb 25, 2005 5.988 6.006 5.953 5.975 2,652,802 +0.01(+0.15%)
Feb 24, 2005 5.979 5.995 5.891 5.966 2,602,715 +0.00(+0.07%)
Feb 23, 2005 5.928 5.984 5.895 5.961 2,691,608 +0.09(+1.47%)
Feb 22, 2005 5.984 5.984 5.871 5.875 3,259,260 -0.11(-1.81%)
Feb 18, 2005 5.977 5.999 5.961 5.984 4,002,893 -0.01(-0.18%)
Feb 17, 2005 5.995 6.015 5.975 5.995 3,524,586 +0.00(+0.04%)
Feb 16, 2005 5.995 5.995 5.973 5.992 2,855,406 +0.00(+0.07%)
Feb 15, 2005 5.973 6.004 5.973 5.988 3,094,560 +0.02(+0.26%)
Feb 14, 2005 5.975 5.988 5.970 5.973 3,849,925 +0.00(+0.00%)
Feb 11, 2005 5.973 5.995 5.950 5.973 20,794,200 -0.02(-0.37%)
Feb 10, 2005 5.877 6.037 5.866 5.995 3,699,213 +0.13(+2.19%)
Feb 09, 2005 5.775 5.871 5.735 5.866 3,514,207 +0.09(+1.61%)
Feb 08, 2005 5.766 5.817 5.673 5.773 4,454,578 -0.08(-1.40%)
Feb 07, 2005 6.039 6.068 5.826 5.855 2,994,386 -0.18(-3.01%)
Feb 04, 2005 6.052 6.092 5.950 6.037 2,383,416 -0.01(-0.15%)
Feb 03, 2005 6.179 6.283 5.973 6.046 2,068,003 -0.09(-1.52%)
Feb 02, 2005 6.059 6.139 6.030 6.139 1,926,316 +0.10(+1.58%)
Feb 01, 2005 6.105 6.105 5.968 6.043 2,104,102 -0.03(-0.51%)
Jan 31, 2005 5.888 6.074 5.853 6.074 2,709,658 +0.17(+2.85%)
Jan 28, 2005 5.966 5.970 5.842 5.906 2,830,137 -0.02(-0.41%)
Jan 27, 2005 5.882 5.959 5.831 5.930 2,447,942 -0.03(-0.56%)
Jan 26, 2005 5.984 6.006 5.953 5.964 2,646,485 -0.03(-0.52%)
Jan 25, 2005 6.074 6.074 5.944 5.995 2,204,727 -0.08(-1.31%)
Jan 24, 2005 6.137 6.137 6.028 6.074 2,163,214 -0.02(-0.33%)
Jan 21, 2005 6.048 6.134 6.021 6.094 2,697,023 +0.05(+0.84%)
Jan 20, 2005 6.023 6.072 5.939 6.043 3,575,575 +0.02(+0.33%)
Jan 19, 2005 6.057 6.094 6.008 6.023 3,666,724 +0.00(+0.00%)
Jan 18, 2005 5.984 6.094 5.975 6.023 4,626,950 +0.07(+1.23%)
Jan 14, 2005 5.919 5.959 5.895 5.950 2,836,003 +0.06(+0.94%)
Jan 13, 2005 5.935 5.937 5.831 5.895 2,738,988 -0.01(-0.19%)
Jan 12, 2005 5.981 5.984 5.879 5.906 4,334,550 +0.02(+0.41%)
Jan 11, 2005 5.762 5.906 5.718 5.882 3,290,847 +0.12(+2.12%)
Jan 10, 2005 5.760 5.826 5.691 5.760 4,175,265 +0.04(+0.62%)
Jan 07, 2005 5.651 5.742 5.618 5.724 3,523,232 +0.08(+1.45%)
Jan 06, 2005 5.558 5.658 5.507 5.642 3,236,247 +0.11(+2.04%)
Jan 05, 2005 5.574 5.640 5.514 5.529 3,513,305 -0.08(-1.38%)
Jan 04, 2005 5.660 5.660 5.563 5.607 2,982,654 -0.01(-0.20%)
Jan 03, 2005 5.696 5.696 5.594 5.618 3,138,330 -0.11(-1.97%)
Dec 31, 2004 5.696 5.760 5.684 5.731 1,418,678 +0.01(+0.23%)
Dec 30, 2004 5.696 5.749 5.660 5.718 1,656,027 +0.04(+0.66%)
Dec 29, 2004 5.545 5.682 5.545 5.680 2,114,029 +0.13(+2.27%)
Dec 28, 2004 5.580 5.580 5.529 5.554 3,566,099 -0.01(-0.16%)
Dec 27, 2004 5.607 5.625 5.536 5.563 1,392,055 -0.03(-0.52%)
Dec 23, 2004 5.563 5.625 5.551 5.591 963,383 +0.03(+0.52%)
Dec 22, 2004 5.587 5.633 5.518 5.563 1,840,130 -0.02(-0.28%)
Dec 21, 2004 5.489 5.582 5.485 5.578 1,905,559 +0.10(+1.82%)
Dec 20, 2004 5.538 5.547 5.449 5.478 1,936,243 -0.02(-0.44%)
Dec 17, 2004 5.410 5.503 5.407 5.503 1,781,019 +0.07(+1.35%)
Dec 16, 2004 5.430 5.465 5.407 5.430 1,777,409 -0.00(-0.08%)
Dec 15, 2004 5.441 5.469 5.421 5.434 1,518,401 +0.02(+0.29%)
Dec 14, 2004 5.425 5.463 5.407 5.418 1,628,953 -0.00(-0.04%)
Dec 13, 2004 5.427 5.467 5.399 5.421 1,877,583 -0.00(-0.08%)
Dec 10, 2004 5.441 5.496 5.410 5.425 1,559,914 +0.03(+0.49%)
Dec 09, 2004 5.363 5.432 5.341 5.399 2,405,977 +0.06(+1.16%)
Dec 08, 2004 5.286 5.359 5.235 5.336 3,226,772 +0.05(+0.96%)
Dec 07, 2004 5.319 5.336 5.277 5.286 2,750,269 +0.02(+0.42%)
Dec 06, 2004 5.281 5.305 5.235 5.263 3,548,501 -0.01(-0.17%)
Dec 03, 2004 5.266 5.319 5.259 5.272 3,522,781 -0.01(-0.21%)
Dec 02, 2004 5.383 5.394 5.175 5.283 4,180,679 -0.09(-1.61%)
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.