Enterprise Products Partners LP (NY: EPD )

21.31 USD -0.37 (-1.71%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.31 29.64 29.10 29.54 533,825 +0.44(+1.51%)
Jun 27, 2008 29.09 29.43 29.04 29.10 770,116 -0.20(-0.68%)
Jun 26, 2008 29.98 29.98 29.23 29.30 704,608 -0.70(-2.33%)
Jun 25, 2008 30.28 30.28 29.93 30.00 431,676 -0.16(-0.53%)
Jun 24, 2008 30.30 30.30 29.90 30.16 566,858 -0.09(-0.30%)
Jun 23, 2008 30.33 30.55 30.18 30.25 451,336 +0.23(+0.77%)
Jun 20, 2008 30.21 30.35 30.01 30.02 461,196 -0.05(-0.17%)
Jun 19, 2008 30.62 30.62 30.01 30.07 359,169 -0.25(-0.82%)
Jun 18, 2008 30.59 30.78 30.26 30.32 370,343 -0.34(-1.11%)
Jun 17, 2008 30.31 30.89 30.31 30.66 349,687 +0.29(+0.95%)
Jun 16, 2008 30.54 30.54 30.19 30.37 381,703 +0.43(+1.44%)
Jun 13, 2008 29.83 30.06 29.77 29.94 280,992 +0.11(+0.37%)
Jun 12, 2008 30.25 30.25 29.77 29.83 384,312 -0.29(-0.96%)
Jun 11, 2008 30.28 30.42 30.03 30.12 438,168 +0.08(+0.27%)
Jun 10, 2008 30.30 30.35 30.04 30.04 438,368 -0.42(-1.38%)
Jun 09, 2008 30.65 30.65 30.35 30.46 337,830 +0.00(+0.00%)
Jun 06, 2008 30.97 30.97 30.00 30.46 427,202 -0.14(-0.46%)
Jun 05, 2008 30.52 30.60 30.09 30.60 415,379 +0.41(+1.36%)
Jun 04, 2008 30.56 30.74 30.15 30.19 444,548 -0.32(-1.05%)
Jun 03, 2008 30.79 31.06 30.47 30.51 507,020 -0.18(-0.59%)
Jun 02, 2008 30.25 30.81 30.11 30.69 620,430 +0.42(+1.39%)
May 30, 2008 30.31 30.49 30.26 30.27 599,592 -0.11(-0.36%)
May 29, 2008 30.30 30.66 30.30 30.38 515,829 +0.01(+0.03%)
May 28, 2008 30.41 30.60 30.35 30.37 365,322 -0.12(-0.39%)
May 27, 2008 30.68 31.11 30.35 30.49 474,286 -0.15(-0.49%)
May 26, 2008 30.90 31.03 30.64 30.64 0 +0.00(+0.00%)
May 23, 2008 30.90 31.03 30.64 30.64 451,705 -0.29(-0.94%)
May 22, 2008 31.50 31.50 30.88 30.93 442,007 -0.43(-1.37%)
May 21, 2008 31.59 31.75 31.25 31.36 501,545 -0.02(-0.06%)
May 20, 2008 30.93 31.54 30.92 31.38 560,027 +0.50(+1.62%)
May 19, 2008 30.75 31.10 30.75 30.88 1,715,996 +0.08(+0.26%)
May 16, 2008 31.01 31.09 30.72 30.80 961,648 -0.20(-0.65%)
May 15, 2008 31.32 31.32 30.68 31.00 545,821 -0.09(-0.29%)
May 14, 2008 31.97 31.97 31.07 31.09 578,708 -0.52(-1.65%)
May 13, 2008 31.56 31.88 31.43 31.61 344,534 -0.02(-0.06%)
May 12, 2008 31.45 31.88 31.40 31.63 369,512 +0.05(+0.16%)
May 09, 2008 32.00 32.03 31.38 31.58 352,684 -0.52(-1.62%)
May 08, 2008 32.49 32.49 31.99 32.10 552,525 -0.21(-0.65%)
May 07, 2008 32.30 32.64 32.26 32.31 702,268 +0.02(+0.06%)
May 06, 2008 32.08 32.29 31.81 32.29 457,918 +0.28(+0.87%)
May 05, 2008 31.99 32.15 31.79 32.01 634,595 +0.33(+1.04%)
May 02, 2008 31.02 31.82 31.01 31.68 719,237 +0.64(+2.06%)
May 01, 2008 31.11 31.40 30.80 31.04 886,181 -0.19(-0.61%)
Apr 30, 2008 30.61 31.54 30.53 31.23 2,392,766 +0.69(+2.26%)
Apr 29, 2008 30.25 30.57 30.23 30.54 531,299 +0.25(+0.83%)
Apr 28, 2008 30.85 30.96 30.06 30.29 662,621 -0.27(-0.88%)
Apr 25, 2008 30.70 30.75 30.52 30.56 411,108 -0.02(-0.07%)
Apr 24, 2008 30.89 30.97 30.42 30.58 479,894 -0.20(-0.65%)
Apr 23, 2008 30.68 30.85 30.30 30.78 633,753 +0.34(+1.12%)
Apr 22, 2008 30.38 30.69 30.31 30.44 410,375 +0.08(+0.26%)
Apr 21, 2008 30.08 30.47 30.03 30.36 333,900 +0.34(+1.13%)
Apr 18, 2008 30.02 30.03 29.60 30.02 525,691 +0.29(+0.98%)
Apr 17, 2008 29.73 29.88 29.65 29.73 529,238 +0.03(+0.10%)
Apr 16, 2008 29.72 29.80 29.50 29.70 724,523 +0.21(+0.71%)
Apr 15, 2008 29.74 29.74 29.32 29.49 747,895 -0.06(-0.20%)
Apr 14, 2008 29.47 29.64 29.45 29.55 613,679 +0.05(+0.17%)
Apr 11, 2008 30.00 30.22 29.50 29.50 496,018 -0.72(-2.38%)
Apr 10, 2008 30.49 30.49 29.99 30.22 428,218 -0.17(-0.56%)
Apr 09, 2008 31.00 31.09 30.20 30.39 604,820 -0.60(-1.94%)
Apr 08, 2008 30.66 31.04 30.61 30.99 409,775 +0.18(+0.58%)
Apr 07, 2008 30.89 31.05 30.69 30.81 414,753 +0.11(+0.36%)
Apr 04, 2008 30.30 30.81 30.29 30.70 428,860 +0.40(+1.32%)
Apr 03, 2008 30.09 30.45 30.09 30.30 478,900 +0.12(+0.40%)
Apr 02, 2008 30.08 30.35 30.01 30.18 570,148 +0.11(+0.37%)
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.