Enterprise Products Partners LP (NY: EPD )

23.66 USD -0.18 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 40.99 41.70 40.75 41.59 1,290,155 +0.25(+0.60%)
Jul 28, 2011 41.16 41.71 41.08 41.34 1,060,209 +0.07(+0.17%)
Jul 27, 2011 42.22 42.56 41.00 41.27 1,648,717 -1.59(-3.71%)
Jul 26, 2011 43.69 43.69 42.71 42.86 1,397,626 -0.66(-1.52%)
Jul 25, 2011 43.50 43.75 43.30 43.52 1,055,178 -0.15(-0.34%)
Jul 22, 2011 43.82 43.86 43.60 43.67 930,733 -0.04(-0.09%)
Jul 21, 2011 43.49 43.87 43.43 43.71 1,037,469 +0.54(+1.25%)
Jul 20, 2011 43.87 43.87 43.07 43.17 1,036,127 -0.43(-0.99%)
Jul 19, 2011 43.63 43.70 43.33 43.60 1,281,213 +0.72(+1.68%)
Jul 18, 2011 43.06 43.11 42.68 42.88 595,170 -0.13(-0.30%)
Jul 15, 2011 43.05 43.20 42.75 43.01 913,047 +0.20(+0.47%)
Jul 14, 2011 42.86 43.25 42.75 42.81 810,467 +0.06(+0.14%)
Jul 13, 2011 42.95 43.15 42.63 42.75 701,166 -0.08(-0.19%)
Jul 12, 2011 42.66 43.02 42.53 42.83 564,547 -0.11(-0.26%)
Jul 11, 2011 43.00 43.23 42.57 42.94 661,269 -0.38(-0.88%)
Jul 08, 2011 43.15 43.40 43.07 43.32 591,483 -0.08(-0.18%)
Jul 07, 2011 43.28 43.67 43.15 43.40 735,914 +0.34(+0.79%)
Jul 06, 2011 43.09 43.13 42.86 43.06 810,402 -0.08(-0.19%)
Jul 05, 2011 43.25 43.50 43.05 43.14 891,582 -0.19(-0.44%)
Jul 01, 2011 43.32 43.39 43.04 43.33 918,441 +0.12(+0.28%)
Jun 30, 2011 43.02 43.33 42.81 43.21 1,107,388 +0.20(+0.47%)
Jun 29, 2011 42.29 43.12 42.11 43.01 1,385,648 +0.92(+2.19%)
Jun 28, 2011 42.00 42.22 41.75 42.09 811,458 +0.11(+0.26%)
Jun 27, 2011 41.40 42.03 41.31 41.98 757,158 +0.42(+1.01%)
Jun 24, 2011 41.30 41.59 41.29 41.56 709,252 +0.26(+0.63%)
Jun 23, 2011 41.04 41.35 40.40 41.30 1,055,191 -0.02(-0.05%)
Jun 22, 2011 41.43 41.86 41.25 41.32 945,833 -0.17(-0.41%)
Jun 21, 2011 40.70 41.57 40.65 41.49 1,212,109 +1.01(+2.50%)
Jun 20, 2011 40.12 40.49 40.08 40.48 1,039,364 +0.40(+1.00%)
Jun 17, 2011 40.58 40.84 40.02 40.08 1,601,955 -0.48(-1.18%)
Jun 16, 2011 41.36 41.70 40.49 40.56 908,522 -0.79(-1.91%)
Jun 15, 2011 41.52 41.62 40.88 41.35 1,040,243 -0.21(-0.51%)
Jun 14, 2011 41.73 41.80 41.37 41.56 816,442 +0.16(+0.39%)
Jun 13, 2011 41.40 41.76 41.03 41.40 993,399 +0.00(+0.00%)
Jun 10, 2011 40.94 41.45 40.85 41.40 1,288,191 +0.44(+1.07%)
Jun 09, 2011 40.83 40.99 40.41 40.96 1,141,516 +0.38(+0.94%)
Jun 08, 2011 40.36 40.97 40.25 40.58 1,083,536 +0.10(+0.25%)
Jun 07, 2011 41.16 41.31 40.31 40.48 1,195,121 -0.69(-1.68%)
Jun 06, 2011 41.61 41.65 41.00 41.17 1,510,028 -0.56(-1.34%)
Jun 03, 2011 40.94 41.74 40.70 41.73 1,230,257 +0.66(+1.61%)
May 24, 2011 41.51 41.75 40.88 41.07 932,120 -0.15(-0.36%)
May 23, 2011 41.25 41.57 41.05 41.22 922,973 -0.37(-0.89%)
May 20, 2011 41.80 41.80 41.40 41.59 767,732 -0.09(-0.22%)
May 19, 2011 40.99 41.79 40.95 41.68 1,506,262 +0.94(+2.31%)
May 18, 2011 39.75 40.92 39.75 40.74 1,323,319 +1.14(+2.88%)
May 17, 2011 40.20 40.30 38.67 39.60 2,383,133 -0.56(-1.39%)
May 16, 2011 40.64 41.31 40.14 40.16 1,092,760 -0.66(-1.62%)
May 13, 2011 40.75 41.26 40.43 40.82 860,773 +0.10(+0.25%)
May 12, 2011 41.22 41.29 40.52 40.72 1,132,735 -0.69(-1.67%)
May 11, 2011 41.55 41.59 40.58 41.41 1,636,973 -0.08(-0.19%)
May 10, 2011 41.69 42.18 41.42 41.49 1,437,416 +0.01(+0.02%)
May 09, 2011 41.68 41.83 41.34 41.48 1,120,407 +0.12(+0.29%)
May 06, 2011 40.88 41.73 40.88 41.36 1,970,547 +0.82(+2.02%)
May 05, 2011 40.67 41.00 39.81 40.54 2,034,123 -0.36(-0.88%)
May 04, 2011 41.15 41.57 40.13 40.90 2,891,413 -0.34(-0.82%)
May 03, 2011 42.39 42.52 41.11 41.24 2,155,380 -1.08(-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.