Enterprise Products Partners LP (NY: EPD )

21.21 USD -0.10 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.89 26.90 26.65 26.79 199,100 +0.13(+0.49%)
Jun 29, 2005 26.63 26.84 26.51 26.66 212,500 +0.01(+0.04%)
Jun 28, 2005 27.03 27.06 26.65 26.65 292,000 -0.37(-1.37%)
Jun 27, 2005 26.95 27.07 26.85 27.02 452,500 +0.17(+0.63%)
Jun 24, 2005 26.90 27.01 26.80 26.85 315,000 +0.02(+0.07%)
Jun 23, 2005 26.40 27.00 26.40 26.83 304,900 +0.38(+1.44%)
Jun 22, 2005 26.60 26.74 26.25 26.45 278,700 -0.11(-0.41%)
Jun 21, 2005 26.99 27.01 26.51 26.56 281,900 -0.42(-1.56%)
Jun 20, 2005 27.00 27.00 26.88 26.98 323,900 +0.00(+0.00%)
Jun 17, 2005 27.00 27.00 26.89 26.98 253,900 +0.06(+0.22%)
Jun 16, 2005 26.75 26.96 26.52 26.92 323,100 +0.17(+0.64%)
Jun 15, 2005 27.00 27.05 26.65 26.75 292,800 -0.25(-0.93%)
Jun 14, 2005 27.00 27.06 26.90 27.00 287,300 -0.03(-0.11%)
Jun 13, 2005 26.95 27.09 26.85 27.03 358,900 +0.08(+0.30%)
Jun 10, 2005 26.85 26.96 26.83 26.95 259,000 +0.08(+0.30%)
Jun 09, 2005 26.73 26.95 26.50 26.87 264,300 +0.09(+0.34%)
Jun 08, 2005 26.82 26.95 26.71 26.78 255,800 +0.06(+0.22%)
Jun 07, 2005 26.73 26.80 26.67 26.72 361,200 -0.02(-0.07%)
Jun 06, 2005 26.76 26.77 26.60 26.74 297,700 +0.06(+0.22%)
Jun 03, 2005 26.64 26.77 26.53 26.68 348,600 +0.18(+0.68%)
Jun 02, 2005 26.50 26.60 26.18 26.50 420,900 +0.38(+1.45%)
Jun 01, 2005 25.75 26.29 25.75 26.12 365,100 +0.42(+1.63%)
May 31, 2005 25.82 25.94 25.64 25.70 371,100 -0.24(-0.93%)
May 27, 2005 25.98 26.05 25.77 25.94 340,300 -0.01(-0.04%)
May 26, 2005 25.96 26.09 25.77 25.95 299,700 +0.02(+0.08%)
May 25, 2005 25.90 26.06 25.79 25.93 357,400 +0.02(+0.08%)
May 24, 2005 26.01 26.20 25.70 25.91 468,400 -0.10(-0.38%)
May 23, 2005 26.17 26.57 25.99 26.01 383,800 -0.12(-0.46%)
May 20, 2005 26.00 26.16 25.85 26.13 227,400 +0.13(+0.50%)
May 19, 2005 26.12 26.19 25.94 26.00 324,700 -0.01(-0.04%)
May 18, 2005 26.20 26.37 25.92 26.01 359,500 -0.12(-0.46%)
May 17, 2005 25.74 26.20 25.50 26.13 278,600 +0.48(+1.87%)
May 16, 2005 25.60 25.90 25.29 25.65 348,200 +0.12(+0.47%)
May 13, 2005 25.75 26.04 25.45 25.53 284,500 -0.19(-0.74%)
May 12, 2005 26.07 26.14 25.56 25.72 305,000 -0.38(-1.46%)
May 11, 2005 26.31 26.50 26.07 26.10 360,200 -0.13(-0.50%)
May 10, 2005 26.49 26.49 25.94 26.23 334,600 -0.03(-0.11%)
May 09, 2005 26.49 26.50 26.02 26.26 350,300 -0.03(-0.11%)
May 06, 2005 26.55 26.70 26.11 26.29 375,400 -0.26(-0.98%)
May 05, 2005 25.97 26.63 25.89 26.55 576,700 +1.00(+3.91%)
May 04, 2005 25.99 25.99 25.46 25.55 348,800 -0.05(-0.20%)
May 03, 2005 25.68 25.98 25.50 25.60 406,300 -0.08(-0.31%)
May 02, 2005 25.86 25.90 25.42 25.68 304,000 -0.15(-0.58%)
Apr 29, 2005 25.83 26.21 25.56 25.83 314,200 +0.07(+0.27%)
Apr 28, 2005 26.01 26.14 25.76 25.76 353,900 -0.35(-1.34%)
Apr 27, 2005 26.20 26.30 26.00 26.11 342,700 -0.56(-2.10%)
Apr 26, 2005 26.98 27.00 26.65 26.67 382,600 -0.27(-1.00%)
Apr 25, 2005 26.90 27.00 26.81 26.94 376,600 +0.19(+0.71%)
Apr 22, 2005 26.70 26.87 26.54 26.75 344,000 +0.22(+0.83%)
Apr 21, 2005 26.43 26.78 26.30 26.53 457,400 +0.33(+1.26%)
Apr 20, 2005 26.43 26.49 26.18 26.20 318,500 -0.11(-0.42%)
Apr 19, 2005 25.89 26.32 25.68 26.31 305,500 +0.63(+2.45%)
Apr 18, 2005 25.00 25.71 25.00 25.68 364,100 +0.72(+2.88%)
Apr 15, 2005 25.25 25.56 24.77 24.96 433,700 -0.29(-1.15%)
Apr 14, 2005 25.37 25.62 25.15 25.25 316,100 -0.20(-0.79%)
Apr 13, 2005 25.52 25.98 25.39 25.45 320,800 -0.19(-0.74%)
Apr 12, 2005 25.80 25.90 25.38 25.64 289,200 -0.06(-0.23%)
Apr 11, 2005 26.01 26.11 25.68 25.70 363,500 -0.30(-1.15%)
Apr 08, 2005 26.50 26.52 25.86 26.00 290,700 -0.42(-1.59%)
Apr 07, 2005 26.53 26.53 26.11 26.42 469,000 -0.07(-0.26%)
Apr 06, 2005 25.90 26.49 25.85 26.49 426,200 +0.51(+1.96%)
Apr 05, 2005 25.83 26.15 25.83 25.98 482,000 +0.16(+0.62%)
Apr 04, 2005 26.11 26.11 25.67 25.82 418,500 -0.13(-0.50%)
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.