Enterprise Products Partners LP (NY: EPD )

25.84 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.08 10.26 10.02 10.23 5,245,923 +0.06(+0.60%)
Jul 28, 2011 10.12 10.26 10.10 10.17 4,310,936 +0.02(+0.17%)
Jul 27, 2011 10.38 10.47 10.08 10.15 6,703,879 -0.24(-2.33%)
Jul 26, 2011 10.59 10.59 10.36 10.39 5,764,281 -0.16(-1.52%)
Jul 25, 2011 10.55 10.61 10.50 10.55 4,351,910 -0.04(-0.34%)
Jul 22, 2011 10.62 10.63 10.57 10.59 3,838,657 -0.01(-0.09%)
Jul 21, 2011 10.54 10.64 10.53 10.60 4,278,872 +0.13(+1.25%)
Jul 20, 2011 10.64 10.64 10.44 10.47 4,273,337 -0.10(-0.99%)
Jul 19, 2011 10.58 10.60 10.51 10.57 5,284,155 +0.17(+1.68%)
Jul 18, 2011 10.44 10.45 10.35 10.40 2,454,682 -0.03(-0.30%)
Jul 15, 2011 10.44 10.47 10.37 10.43 3,765,714 +0.05(+0.47%)
Jul 14, 2011 10.39 10.49 10.37 10.38 3,342,639 +0.01(+0.14%)
Jul 13, 2011 10.41 10.46 10.34 10.37 2,891,845 -0.02(-0.19%)
Jul 12, 2011 10.34 10.43 10.31 10.38 2,328,382 -0.03(-0.26%)
Jul 11, 2011 10.43 10.48 10.32 10.41 2,727,296 -0.09(-0.88%)
Jul 08, 2011 10.46 10.52 10.44 10.50 2,439,475 -0.02(-0.18%)
Jul 07, 2011 10.49 10.59 10.46 10.52 3,035,157 +0.08(+0.79%)
Jul 06, 2011 10.45 10.46 10.39 10.44 3,342,371 -0.02(-0.19%)
Jul 05, 2011 10.49 10.55 10.44 10.46 3,677,185 -0.05(-0.44%)
Jul 01, 2011 10.50 10.52 10.44 10.51 3,787,960 +0.03(+0.28%)
Jun 30, 2011 10.43 10.51 10.38 10.48 4,567,242 +0.05(+0.47%)
Jun 29, 2011 10.25 10.46 10.21 10.43 5,714,880 +0.22(+2.19%)
Jun 28, 2011 10.18 10.24 10.12 10.21 3,346,726 +0.03(+0.26%)
Jun 27, 2011 10.04 10.19 10.02 10.18 3,122,775 +0.10(+1.01%)
Jun 24, 2011 10.01 10.08 10.01 10.08 2,925,194 +0.06(+0.63%)
Jun 23, 2011 9.951 10.03 9.796 10.01 4,351,964 -0.00(-0.05%)
Jun 22, 2011 10.05 10.15 10.00 10.02 3,900,934 -0.04(-0.41%)
Jun 21, 2011 9.868 10.08 9.856 10.06 4,999,146 +0.24(+2.50%)
Jun 20, 2011 9.728 9.817 9.718 9.815 4,286,688 +0.10(+1.00%)
Jun 17, 2011 9.839 9.902 9.703 9.718 6,607,003 -0.12(-1.18%)
Jun 16, 2011 10.03 10.11 9.817 9.834 3,747,051 -0.19(-1.91%)
Jun 15, 2011 10.07 10.09 9.912 10.03 4,290,313 -0.05(-0.51%)
Jun 14, 2011 10.12 10.13 10.03 10.08 3,367,282 +0.04(+0.39%)
Jun 13, 2011 10.04 10.13 9.948 10.04 4,097,112 +0.00(+0.00%)
Jun 10, 2011 9.926 10.05 9.905 10.04 5,312,934 +0.11(+1.07%)
Jun 09, 2011 9.900 9.939 9.798 9.931 4,707,997 +0.09(+0.94%)
Jun 08, 2011 9.786 9.934 9.759 9.839 4,468,868 +0.02(+0.25%)
Jun 07, 2011 9.980 10.02 9.774 9.815 4,929,082 -0.17(-1.68%)
Jun 06, 2011 10.09 10.10 9.941 9.982 6,227,865 -0.14(-1.34%)
Jun 03, 2011 9.926 10.12 9.868 10.12 5,073,995 +0.16(+1.61%)
May 24, 2011 10.06 10.12 9.912 9.958 3,844,377 -0.04(-0.36%)
May 23, 2011 10.00 10.08 9.953 9.994 3,806,652 -0.09(-0.89%)
May 20, 2011 10.13 10.13 10.04 10.08 3,166,385 -0.02(-0.22%)
May 19, 2011 9.939 10.13 9.929 10.11 6,212,333 +0.23(+2.31%)
May 18, 2011 9.638 9.921 9.638 9.878 5,457,814 +0.28(+2.88%)
May 17, 2011 9.747 9.771 9.376 9.602 9,828,845 -0.14(-1.39%)
May 16, 2011 9.854 10.02 9.732 9.737 4,506,911 -0.16(-1.62%)
May 13, 2011 9.880 10.00 9.803 9.897 3,550,118 +0.02(+0.25%)
May 12, 2011 9.994 10.01 9.825 9.873 4,671,781 -0.17(-1.67%)
May 11, 2011 10.07 10.08 9.838 10.04 6,751,429 -0.02(-0.19%)
May 10, 2011 10.11 10.23 10.04 10.06 5,928,388 +0.00(+0.02%)
May 09, 2011 10.11 10.14 10.02 10.06 4,620,936 +0.03(+0.29%)
May 06, 2011 9.912 10.12 9.912 10.03 8,127,201 +0.20(+2.02%)
May 05, 2011 9.861 9.941 9.652 9.829 8,389,410 -0.09(-0.88%)
May 04, 2011 9.977 10.08 9.730 9.917 11,925,163 -0.08(-0.82%)
May 03, 2011 10.28 10.31 9.968 9.999 8,889,514 -0.26(-2.55%)
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.