Enterprise Products Partners LP (NY: EPD )

26.08 +0.30 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 43.41 43.60 43.25 43.60 1,226,026 +0.19(+0.44%)
Feb 25, 2011 43.34 43.52 43.17 43.41 1,030,157 +0.21(+0.49%)
Feb 24, 2011 43.31 43.58 43.00 43.20 1,296,529 +0.23(+0.54%)
Feb 23, 2011 43.31 43.65 42.32 42.97 3,719,451 -0.73(-1.67%)
Feb 22, 2011 44.04 44.23 43.32 43.70 1,396,619 -0.30(-0.68%)
Feb 18, 2011 43.85 44.35 43.80 44.00 1,287,579 +0.17(+0.39%)
Feb 17, 2011 43.68 43.87 43.68 43.83 915,051 +0.15(+0.34%)
Feb 16, 2011 43.76 44.08 43.52 43.68 857,549 +0.04(+0.09%)
Feb 15, 2011 43.11 43.65 43.11 43.64 916,730 +0.39(+0.90%)
Feb 14, 2011 42.75 43.35 42.71 43.25 1,019,477 +0.59(+1.38%)
Feb 11, 2011 42.55 42.84 42.51 42.66 781,001 +0.03(+0.07%)
Feb 10, 2011 42.53 42.88 42.51 42.63 916,370 -0.06(-0.14%)
Feb 09, 2011 42.84 43.35 42.61 42.69 1,861,642 -0.21(-0.50%)
Feb 08, 2011 43.80 43.90 42.42 42.90 6,710,649 -0.90(-2.04%)
Feb 07, 2011 43.84 43.97 43.67 43.80 922,183 +0.21(+0.48%)
Feb 04, 2011 43.46 43.68 43.45 43.59 864,184 +0.04(+0.09%)
Feb 03, 2011 43.80 43.90 43.30 43.55 996,834 -0.16(-0.37%)
Feb 02, 2011 43.55 43.81 43.42 43.71 1,001,924 +0.11(+0.25%)
Feb 01, 2011 43.71 43.77 43.56 43.60 2,236,592 +0.04(+0.09%)
Jan 31, 2011 43.04 43.57 43.04 43.56 1,412,836 +0.42(+0.97%)
Jan 28, 2011 43.45 43.59 43.07 43.14 1,103,430 -0.31(-0.71%)
Jan 27, 2011 43.35 43.55 42.96 43.45 1,633,579 -0.36(-0.82%)
Jan 26, 2011 43.18 43.84 43.09 43.81 2,214,572 +0.78(+1.81%)
Jan 25, 2011 43.08 43.21 42.62 43.03 1,150,297 +0.03(+0.07%)
Jan 24, 2011 42.74 43.19 42.72 43.00 1,243,730 +0.53(+1.25%)
Jan 21, 2011 42.78 42.97 42.27 42.47 1,178,178 +0.30(+0.71%)
Jan 20, 2011 42.83 42.87 41.72 42.17 1,948,865 -0.82(-1.91%)
Jan 19, 2011 43.58 43.66 42.70 42.99 1,409,135 -0.47(-1.08%)
Jan 18, 2011 43.50 43.75 43.35 43.46 951,297 +0.02(+0.05%)
Jan 14, 2011 43.01 43.48 42.91 43.44 907,528 +0.43(+1.00%)
Jan 13, 2011 42.99 43.43 42.75 43.01 1,282,561 +0.11(+0.26%)
Jan 12, 2011 42.63 42.90 42.45 42.90 924,739 +0.32(+0.75%)
Jan 11, 2011 42.17 42.60 42.15 42.58 963,909 +0.38(+0.90%)
Jan 10, 2011 42.06 42.20 41.83 42.20 772,316 +0.11(+0.26%)
Jan 07, 2011 42.15 42.20 41.81 42.09 985,164 +0.13(+0.31%)
Jan 06, 2011 42.15 42.19 41.90 41.96 1,152,474 -0.09(-0.21%)
Jan 05, 2011 41.77 42.05 41.68 42.05 1,070,831 +0.29(+0.69%)
Jan 04, 2011 41.79 41.94 41.41 41.76 1,184,604 +0.11(+0.26%)
Jan 03, 2011 41.90 41.95 41.60 41.65 1,262,286 +0.04(+0.10%)
Dec 31, 2010 41.52 41.90 41.44 41.61 771,571 -0.08(-0.19%)
Dec 30, 2010 41.31 41.75 41.21 41.69 1,230,118 +0.39(+0.94%)
Dec 29, 2010 41.16 41.30 41.02 41.30 725,090 +0.16(+0.39%)
Dec 28, 2010 41.05 41.14 40.80 41.14 877,942 +0.19(+0.46%)
Dec 27, 2010 41.02 41.21 40.76 40.95 597,577 -0.26(-0.63%)
Dec 23, 2010 41.15 41.30 41.14 41.21 831,925 +0.07(+0.17%)
Dec 22, 2010 40.87 41.25 40.70 41.14 1,379,047 +0.44(+1.08%)
Dec 21, 2010 39.96 40.73 39.90 40.70 1,235,731 +0.76(+1.90%)
Dec 20, 2010 39.75 40.10 39.50 39.94 1,357,535 +0.09(+0.23%)
Dec 17, 2010 40.00 40.24 39.71 39.85 1,322,775 -0.04(-0.10%)
Dec 16, 2010 39.70 40.00 39.30 39.89 1,562,182 +0.06(+0.15%)
Dec 15, 2010 40.77 40.85 39.26 39.83 2,413,892 -1.17(-2.85%)
Dec 14, 2010 40.92 41.15 40.80 41.00 1,329,544 -0.07(-0.17%)
Dec 13, 2010 40.73 41.13 40.51 41.07 1,375,440 +0.37(+0.91%)
Dec 10, 2010 40.67 40.91 40.56 40.70 1,515,484 +0.03(+0.07%)
Dec 09, 2010 40.45 40.96 40.42 40.67 1,525,616 +0.25(+0.62%)
Dec 08, 2010 40.80 41.18 40.12 40.42 1,776,662 -0.40(-0.98%)
Dec 07, 2010 41.36 41.36 40.75 40.82 1,892,582 -0.30(-0.73%)
Dec 06, 2010 41.05 41.26 40.96 41.12 1,640,748 +0.00(+0.00%)
Dec 03, 2010 41.16 41.31 41.05 41.12 1,987,677 -0.13(-0.32%)
Dec 02, 2010 41.05 41.25 41.05 41.25 2,967,212 +0.20(+0.49%)
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.