Enterprise Products Partners LP (NY: EPD )

24.04 USD -0.08 (-0.33%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.14 27.14 26.27 26.72 585,000 -0.24(-0.89%)
Feb 25, 2005 27.02 27.10 26.86 26.96 587,900 +0.04(+0.15%)
Feb 24, 2005 26.98 27.05 26.58 26.92 576,800 +0.02(+0.07%)
Feb 23, 2005 26.75 27.00 26.60 26.90 596,500 +0.39(+1.47%)
Feb 22, 2005 27.00 27.00 26.49 26.51 722,300 -0.49(-1.81%)
Feb 18, 2005 26.97 27.07 26.90 27.00 887,100 -0.05(-0.18%)
Feb 17, 2005 27.05 27.14 26.96 27.05 781,100 +0.01(+0.04%)
Feb 16, 2005 27.05 27.05 26.95 27.04 632,800 +0.02(+0.07%)
Feb 15, 2005 26.95 27.09 26.95 27.02 685,800 +0.07(+0.26%)
Feb 14, 2005 26.96 27.02 26.94 26.95 853,200 +0.00(+0.00%)
Feb 11, 2005 26.95 27.05 26.85 26.95 4,608,300 -0.10(-0.37%)
Feb 10, 2005 26.52 27.24 26.47 27.05 819,800 +0.58(+2.19%)
Feb 09, 2005 26.06 26.49 25.88 26.47 778,800 +0.42(+1.61%)
Feb 08, 2005 26.02 26.25 25.60 26.05 987,200 -0.37(-1.40%)
Feb 07, 2005 27.25 27.38 26.29 26.42 663,600 -0.82(-3.01%)
Feb 04, 2005 27.31 27.49 26.85 27.24 528,200 -0.04(-0.15%)
Feb 03, 2005 27.88 28.35 26.95 27.28 458,300 -0.42(-1.52%)
Feb 02, 2005 27.34 27.70 27.21 27.70 426,900 +0.43(+1.58%)
Feb 01, 2005 27.55 27.55 26.93 27.27 466,300 -0.14(-0.51%)
Jan 31, 2005 26.57 27.41 26.41 27.41 600,500 +0.76(+2.85%)
Jan 28, 2005 26.92 26.94 26.36 26.65 627,200 -0.11(-0.41%)
Jan 27, 2005 26.54 26.89 26.31 26.76 542,500 -0.15(-0.56%)
Jan 26, 2005 27.00 27.10 26.86 26.91 586,500 -0.14(-0.52%)
Jan 25, 2005 27.41 27.41 26.82 27.05 488,600 -0.36(-1.31%)
Jan 24, 2005 27.69 27.69 27.20 27.41 479,400 -0.09(-0.33%)
Jan 21, 2005 27.29 27.68 27.17 27.50 597,700 +0.23(+0.84%)
Jan 20, 2005 27.18 27.40 26.80 27.27 792,400 +0.09(+0.33%)
Jan 19, 2005 27.33 27.50 27.11 27.18 812,600 +0.00(+0.00%)
Jan 18, 2005 27.00 27.50 26.96 27.18 1,025,400 +0.33(+1.23%)
Jan 14, 2005 26.71 26.89 26.60 26.85 628,500 +0.25(+0.94%)
Jan 13, 2005 26.78 26.79 26.31 26.60 607,000 -0.05(-0.19%)
Jan 12, 2005 26.99 27.00 26.53 26.65 960,600 +0.11(+0.41%)
Jan 11, 2005 26.00 26.65 25.80 26.54 729,300 +0.55(+2.12%)
Jan 10, 2005 25.99 26.29 25.68 25.99 925,300 +0.16(+0.62%)
Jan 07, 2005 25.50 25.91 25.35 25.83 780,800 +0.37(+1.45%)
Jan 06, 2005 25.08 25.53 24.85 25.46 717,200 +0.51(+2.04%)
Jan 05, 2005 25.15 25.45 24.88 24.95 778,600 -0.35(-1.38%)
Jan 04, 2005 25.54 25.54 25.10 25.30 661,000 -0.05(-0.20%)
Jan 03, 2005 25.70 25.70 25.24 25.35 695,500 -0.51(-1.97%)
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%)
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.