Enterprise Products Partners LP (NY: EPD )

21.06 USD -0.15 (-0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.07 27.48 27.05 27.48 470,300 +0.21(+0.77%)
Oct 30, 2006 27.54 27.75 27.20 27.27 533,400 -0.27(-0.98%)
Oct 27, 2006 27.73 27.83 27.44 27.54 435,200 -0.60(-2.13%)
Oct 26, 2006 28.20 28.35 28.01 28.14 520,800 -0.06(-0.21%)
Oct 25, 2006 28.15 28.24 27.31 28.20 637,200 +0.15(+0.53%)
Oct 24, 2006 28.15 28.54 27.76 28.05 586,600 +0.00(+0.00%)
Oct 23, 2006 27.98 28.08 27.75 28.05 500,400 +0.13(+0.47%)
Oct 20, 2006 27.99 28.00 27.80 27.92 302,300 -0.01(-0.04%)
Oct 19, 2006 27.72 28.00 27.61 27.93 334,700 +0.27(+0.98%)
Oct 18, 2006 27.99 27.99 27.62 27.66 606,400 -0.18(-0.65%)
Oct 17, 2006 27.61 27.93 27.60 27.84 864,500 +0.23(+0.83%)
Oct 16, 2006 27.53 27.71 27.36 27.61 569,500 +0.12(+0.44%)
Oct 13, 2006 26.94 27.50 26.91 27.49 762,900 +0.57(+2.12%)
Oct 12, 2006 26.64 26.98 26.62 26.92 548,200 +0.31(+1.16%)
Oct 11, 2006 26.74 26.74 26.53 26.61 352,200 -0.06(-0.22%)
Oct 10, 2006 26.52 26.73 26.52 26.67 340,000 +0.06(+0.23%)
Oct 09, 2006 26.69 26.73 26.50 26.61 352,200 +0.00(+0.00%)
Oct 06, 2006 26.70 26.74 26.33 26.61 444,200 -0.08(-0.30%)
Oct 05, 2006 26.46 26.75 26.45 26.69 443,500 +0.27(+1.02%)
Oct 04, 2006 26.25 26.45 26.05 26.42 512,200 +0.07(+0.27%)
Oct 03, 2006 26.57 26.71 26.30 26.35 466,600 -0.29(-1.09%)
Oct 02, 2006 26.75 26.78 26.55 26.64 387,400 -0.11(-0.41%)
Sep 29, 2006 26.66 26.79 26.58 26.75 422,100 -0.02(-0.07%)
Sep 28, 2006 26.54 26.83 26.54 26.77 568,600 +0.23(+0.87%)
Sep 27, 2006 26.40 26.58 26.29 26.54 590,800 +0.19(+0.72%)
Sep 26, 2006 26.06 26.42 26.04 26.35 509,300 +0.18(+0.69%)
Sep 25, 2006 26.15 26.23 25.95 26.17 780,000 -0.07(-0.27%)
Sep 22, 2006 26.37 26.37 26.15 26.24 580,700 -0.08(-0.30%)
Sep 21, 2006 26.12 26.43 26.11 26.32 604,700 +0.13(+0.50%)
Sep 20, 2006 26.54 26.60 26.11 26.19 852,900 -0.37(-1.39%)
Sep 19, 2006 26.80 26.80 26.54 26.56 589,300 -0.12(-0.45%)
Sep 18, 2006 26.70 26.87 26.60 26.68 583,600 -0.15(-0.56%)
Sep 15, 2006 26.79 26.88 26.67 26.83 678,700 +0.13(+0.49%)
Sep 14, 2006 26.66 26.81 26.61 26.70 1,375,100 +0.10(+0.38%)
Sep 13, 2006 26.37 26.64 26.34 26.60 835,000 +0.23(+0.87%)
Sep 12, 2006 26.35 26.43 26.06 26.37 1,161,500 +0.04(+0.15%)
Sep 11, 2006 26.60 26.60 26.25 26.33 1,916,300 +0.08(+0.30%)
Sep 08, 2006 25.65 26.35 25.75 26.25 6,192,000 +0.45(+1.74%)
Sep 07, 2006 26.02 26.02 25.80 25.80 1,154,600 -0.02(-0.08%)
Sep 06, 2006 26.10 26.11 25.30 25.82 1,676,800 -0.88(-3.30%)
Sep 05, 2006 26.80 26.99 26.70 26.70 461,200 -0.13(-0.48%)
Sep 01, 2006 26.95 27.05 26.78 26.83 295,600 +0.06(+0.22%)
Aug 31, 2006 26.65 26.85 26.62 26.77 326,200 +0.30(+1.13%)
Aug 30, 2006 26.53 26.85 26.43 26.47 381,500 -0.13(-0.49%)
Aug 29, 2006 26.62 26.85 26.52 26.60 402,200 -0.08(-0.30%)
Aug 28, 2006 26.96 26.99 26.56 26.68 333,500 -0.19(-0.71%)
Aug 25, 2006 26.85 26.95 26.70 26.87 254,300 +0.09(+0.34%)
Aug 24, 2006 26.60 26.80 26.51 26.78 282,200 +0.04(+0.15%)
Aug 23, 2006 26.80 26.98 26.70 26.74 307,100 -0.21(-0.78%)
Aug 22, 2006 26.99 26.99 26.78 26.95 357,100 +0.03(+0.11%)
Aug 21, 2006 26.85 27.00 26.79 26.92 356,600 +0.05(+0.19%)
Aug 18, 2006 26.70 26.97 26.69 26.87 345,900 +0.31(+1.17%)
Aug 17, 2006 26.61 26.80 26.53 26.56 496,600 +0.04(+0.15%)
Aug 16, 2006 26.21 26.82 26.15 26.52 463,700 +0.10(+0.38%)
Aug 15, 2006 26.35 26.48 26.26 26.42 324,800 +0.17(+0.65%)
Aug 14, 2006 26.31 26.40 26.20 26.25 253,500 -0.06(-0.23%)
Aug 11, 2006 26.30 26.79 26.30 26.31 352,600 +0.01(+0.04%)
Aug 10, 2006 26.90 26.90 26.25 26.30 492,300 -0.25(-0.94%)
Aug 09, 2006 26.75 26.88 26.50 26.55 308,500 -0.23(-0.86%)
Aug 08, 2006 26.90 27.00 26.67 26.78 268,800 -0.14(-0.52%)
Aug 07, 2006 26.99 27.06 26.82 26.92 311,700 +0.13(+0.49%)
Aug 04, 2006 26.78 26.92 26.62 26.79 318,300 +0.02(+0.07%)
Aug 03, 2006 26.50 26.90 26.30 26.77 429,800 +0.15(+0.56%)
Aug 02, 2006 27.00 27.00 26.55 26.62 395,400 -0.32(-1.19%)
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.