Enterprise Products Partners LP (NY: EPD )

27.38 +0.04 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.99 46.11 45.40 45.49 1,426,820 -0.12(-0.26%)
Nov 29, 2011 45.54 45.70 45.28 45.61 1,142,006 +0.14(+0.31%)
Nov 28, 2011 45.10 45.58 44.83 45.47 1,306,604 +1.35(+3.06%)
Nov 25, 2011 44.33 44.62 44.09 44.12 451,658 -0.45(-1.01%)
Nov 23, 2011 45.15 45.25 44.36 44.57 1,344,410 -0.86(-1.89%)
Nov 22, 2011 45.39 45.66 45.13 45.43 710,634 -0.13(-0.29%)
Nov 21, 2011 45.17 45.67 44.75 45.56 1,172,082 -0.16(-0.35%)
Nov 18, 2011 45.62 45.80 45.13 45.72 1,120,279 +0.35(+0.77%)
Nov 17, 2011 45.17 45.55 45.02 45.37 1,156,573 +0.35(+0.78%)
Nov 16, 2011 45.16 45.27 45.01 45.02 1,124,066 -0.11(-0.24%)
Nov 15, 2011 45.48 45.50 45.00 45.13 776,430 -0.35(-0.77%)
Nov 14, 2011 44.81 45.63 44.81 45.48 1,526,694 +0.44(+0.98%)
Nov 11, 2011 44.97 45.05 44.55 45.04 1,034,647 +0.40(+0.90%)
Nov 10, 2011 44.53 44.75 44.08 44.64 1,049,264 +0.51(+1.16%)
Nov 09, 2011 44.52 44.78 44.10 44.13 1,118,613 -0.68(-1.52%)
Nov 08, 2011 44.83 44.99 44.38 44.81 1,173,238 -0.03(-0.07%)
Nov 07, 2011 44.85 45.12 44.44 44.84 646,152 -0.03(-0.07%)
Nov 04, 2011 44.71 44.90 44.20 44.87 832,332 +0.20(+0.45%)
Nov 03, 2011 44.51 44.80 44.04 44.67 1,059,248 +0.51(+1.15%)
Nov 02, 2011 44.25 44.62 43.95 44.16 1,156,141 +0.23(+0.52%)
Nov 01, 2011 43.67 44.53 43.67 43.93 1,361,066 -0.90(-2.01%)
Oct 31, 2011 44.73 45.15 44.67 44.83 1,027,133 -0.07(-0.16%)
Oct 28, 2011 44.75 45.12 44.46 44.90 1,156,606 -0.05(-0.11%)
Oct 27, 2011 45.47 45.54 44.66 44.95 2,327,449 -0.41(-0.90%)
Oct 26, 2011 44.81 45.40 44.81 45.36 1,845,128 +0.83(+1.86%)
Oct 25, 2011 44.21 44.60 43.73 44.53 2,386,633 +0.38(+0.86%)
Oct 24, 2011 44.03 44.29 43.80 44.15 1,452,932 +0.15(+0.34%)
Oct 21, 2011 44.19 44.37 43.94 44.00 1,334,644 +0.04(+0.09%)
Oct 20, 2011 43.80 44.18 43.63 43.96 1,109,016 +0.21(+0.48%)
Oct 19, 2011 43.50 44.09 43.40 43.75 1,274,882 +0.25(+0.57%)
Oct 18, 2011 42.91 43.67 42.88 43.50 1,208,156 +0.72(+1.68%)
Oct 17, 2011 43.31 43.75 42.65 42.78 1,666,108 -0.45(-1.04%)
Oct 14, 2011 42.86 43.32 42.43 43.23 1,247,320 +0.68(+1.60%)
Oct 13, 2011 42.45 42.70 42.02 42.55 963,093 +0.06(+0.14%)
Oct 12, 2011 42.61 42.89 42.10 42.49 1,064,030 +0.12(+0.28%)
Oct 11, 2011 41.83 42.67 41.63 42.37 1,111,880 +0.44(+1.05%)
Oct 10, 2011 41.49 41.98 41.22 41.93 884,585 +1.03(+2.52%)
Oct 07, 2011 41.28 41.40 40.50 40.90 770,620 -0.39(-0.94%)
Oct 06, 2011 40.84 41.29 40.56 41.29 1,212,811 +0.61(+1.50%)
Oct 05, 2011 39.99 41.13 39.37 40.68 1,426,846 +0.71(+1.78%)
Oct 04, 2011 39.64 40.05 38.01 39.97 2,572,012 -0.08(-0.20%)
Oct 03, 2011 40.34 40.65 39.76 40.05 1,794,498 -0.10(-0.25%)
Sep 30, 2011 40.13 40.28 40.05 40.15 1,127,675 -0.22(-0.54%)
Sep 29, 2011 41.13 41.19 40.16 40.37 1,168,811 -0.13(-0.32%)
Sep 28, 2011 41.38 41.55 40.49 40.50 1,318,524 -0.86(-2.08%)
Sep 27, 2011 41.55 41.76 41.13 41.36 1,201,293 +0.46(+1.12%)
Sep 26, 2011 40.93 41.06 40.53 40.90 1,682,420 +0.30(+0.74%)
Sep 23, 2011 40.74 41.06 40.41 40.60 1,175,387 -0.46(-1.12%)
Sep 22, 2011 41.05 41.36 40.56 41.06 1,588,741 -1.20(-2.84%)
Sep 21, 2011 42.90 43.24 42.09 42.26 1,670,127 -0.65(-1.51%)
Sep 20, 2011 42.31 43.05 42.22 42.91 2,611,206 +0.85(+2.02%)
Sep 19, 2011 40.47 42.20 40.34 42.06 1,595,561 +1.20(+2.94%)
Sep 16, 2011 41.72 41.94 40.80 40.86 1,697,865 -0.96(-2.30%)
Sep 15, 2011 41.42 41.97 41.09 41.82 790,600 +0.74(+1.80%)
Sep 14, 2011 40.91 41.45 40.42 41.08 935,934 +0.24(+0.59%)
Sep 13, 2011 40.55 40.94 40.25 40.84 905,053 +0.29(+0.72%)
Sep 12, 2011 40.28 40.58 39.77 40.55 1,326,096 -0.16(-0.39%)
Sep 09, 2011 40.92 40.99 40.50 40.71 1,179,613 -0.34(-0.83%)
Sep 08, 2011 40.71 41.31 40.71 41.05 1,270,644 +0.22(+0.54%)
Sep 07, 2011 41.62 41.65 40.81 40.83 1,514,969 -0.39(-0.95%)
Sep 06, 2011 40.64 41.30 40.44 41.22 1,125,004 -0.40(-0.96%)
Sep 02, 2011 41.51 41.79 41.28 41.62 974,408 -0.57(-1.35%)
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.