Enterprise Products Partners LP (NY: EPD )

23.80 USD -0.24 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.36 56.67 55.82 56.67 1,281,206 +0.73(+1.30%)
Jan 30, 2013 56.35 56.63 55.65 55.94 1,143,201 -0.41(-0.73%)
Jan 29, 2013 56.06 56.45 55.21 56.35 1,390,383 -0.14(-0.25%)
Jan 28, 2013 56.00 56.83 55.82 56.49 1,271,663 +0.85(+1.53%)
Jan 25, 2013 55.06 55.72 54.41 55.64 1,485,375 +0.91(+1.66%)
Jan 24, 2013 55.62 55.83 54.55 54.73 1,735,133 -0.82(-1.48%)
Jan 23, 2013 55.81 55.89 55.18 55.55 1,105,319 +0.01(+0.02%)
Jan 22, 2013 54.93 55.70 54.90 55.54 1,155,603 +0.64(+1.17%)
Jan 18, 2013 54.71 55.00 54.50 54.90 910,807 +0.43(+0.79%)
Jan 17, 2013 54.54 54.68 54.16 54.47 1,104,122 +0.27(+0.50%)
Jan 16, 2013 54.42 54.55 54.01 54.20 761,318 -0.15(-0.28%)
Jan 15, 2013 54.44 54.65 53.67 54.35 1,590,343 -0.07(-0.13%)
Jan 14, 2013 54.22 54.65 54.16 54.42 1,302,725 +0.40(+0.74%)
Jan 11, 2013 53.84 54.10 53.43 54.02 1,217,519 +0.43(+0.80%)
Jan 10, 2013 53.38 53.90 53.36 53.59 1,465,786 +0.46(+0.87%)
Jan 09, 2013 52.80 53.23 52.51 53.13 1,216,547 +0.42(+0.80%)
Jan 08, 2013 53.17 53.22 52.38 52.71 1,215,946 -0.27(-0.51%)
Jan 07, 2013 52.80 53.17 52.75 52.98 1,235,453 +0.26(+0.49%)
Jan 04, 2013 52.66 52.99 52.43 52.72 1,116,219 +0.32(+0.61%)
Jan 03, 2013 51.97 52.74 51.80 52.40 1,284,512 +0.55(+1.06%)
Jan 02, 2013 51.80 51.99 50.08 51.85 1,829,283 +1.77(+3.53%)
Dec 31, 2012 49.00 50.17 49.00 50.08 1,802,531 +0.83(+1.69%)
Dec 28, 2012 48.99 49.76 48.96 49.25 1,445,653 -0.02(-0.04%)
Dec 27, 2012 49.28 49.68 48.79 49.27 1,431,259 -0.15(-0.30%)
Dec 26, 2012 49.99 50.37 49.41 49.42 1,511,392 -0.63(-1.26%)
Dec 24, 2012 49.93 50.33 49.91 50.05 879,713 -0.13(-0.26%)
Dec 21, 2012 50.02 50.96 50.00 50.18 2,361,723 -0.40(-0.79%)
Dec 20, 2012 50.21 50.58 49.84 50.58 2,083,946 +0.50(+1.00%)
Dec 19, 2012 49.80 50.37 49.70 50.08 2,075,341 +0.45(+0.91%)
Dec 18, 2012 48.95 49.94 48.90 49.63 2,125,812 +0.64(+1.31%)
Dec 17, 2012 48.88 49.21 48.78 48.99 1,161,551 +0.17(+0.35%)
Dec 14, 2012 49.12 49.97 48.66 48.82 1,562,748 -0.43(-0.87%)
Dec 13, 2012 49.16 49.49 48.80 49.25 2,040,997 -0.11(-0.22%)
Dec 12, 2012 49.99 50.13 49.25 49.36 1,595,906 -0.64(-1.28%)
Dec 11, 2012 49.91 50.38 49.31 50.00 1,718,417 +0.13(+0.26%)
Dec 10, 2012 49.80 50.75 49.72 49.87 1,151,085 +0.15(+0.30%)
Dec 07, 2012 49.92 50.20 49.56 49.72 1,145,109 +0.00(+0.00%)
Dec 06, 2012 49.86 50.18 49.56 49.72 1,291,635 -0.22(-0.44%)
Dec 05, 2012 50.40 50.61 49.71 49.94 2,227,965 -0.46(-0.91%)
Dec 04, 2012 50.75 50.98 50.21 50.40 2,025,494 -1.43(-2.76%)
Nov 30, 2012 51.75 52.03 51.39 51.83 1,233,044 +0.10(+0.19%)
Nov 29, 2012 52.17 52.69 51.67 51.73 1,591,089 -0.30(-0.58%)
Nov 28, 2012 51.20 52.03 51.04 52.03 1,819,415 +0.51(+0.99%)
Nov 27, 2012 51.15 51.71 50.95 51.52 1,305,707 +0.47(+0.92%)
Nov 26, 2012 51.74 52.00 50.90 51.05 1,627,420 -0.95(-1.83%)
Nov 23, 2012 51.81 52.00 51.50 52.00 482,280 +0.31(+0.60%)
Nov 21, 2012 51.50 51.86 51.12 51.69 766,314 +0.31(+0.60%)
Nov 20, 2012 51.35 51.67 51.01 51.38 1,135,709 +0.02(+0.04%)
Nov 19, 2012 51.15 51.85 51.04 51.36 1,683,382 +0.64(+1.26%)
Nov 16, 2012 48.72 50.74 48.72 50.72 1,862,550 +1.91(+3.91%)
Nov 15, 2012 50.14 50.46 48.52 48.81 3,429,791 -1.48(-2.94%)
Nov 14, 2012 51.00 51.43 50.11 50.29 2,428,593 -0.46(-0.91%)
Nov 13, 2012 50.09 51.22 49.60 50.75 2,691,002 +0.43(+0.85%)
Nov 12, 2012 51.21 51.40 49.51 50.32 2,278,495 -1.07(-2.08%)
Nov 09, 2012 52.00 52.07 50.85 51.39 1,847,007 -1.01(-1.93%)
Nov 08, 2012 53.07 53.30 52.20 52.40 1,166,946 -0.58(-1.09%)
Nov 07, 2012 52.76 53.31 52.27 52.98 1,123,677 -0.54(-1.01%)
Nov 06, 2012 53.16 53.53 52.71 53.52 837,342 +0.48(+0.90%)
Nov 05, 2012 53.33 53.58 52.83 53.04 950,379 -0.13(-0.24%)
Nov 02, 2012 53.15 53.52 52.80 53.17 1,208,045 +0.39(+0.74%)
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.