Enterprise Products Partners LP (NY: EPD )

24.14 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 59.50 60.34 59.33 60.29 1,208,929 +0.89(+1.50%)
Mar 27, 2013 59.41 59.83 59.06 59.40 1,109,920 -0.26(-0.44%)
Mar 26, 2013 59.67 59.74 59.42 59.66 1,018,989 +0.34(+0.57%)
Mar 25, 2013 59.04 59.89 59.03 59.32 1,479,122 +0.48(+0.82%)
Mar 22, 2013 58.10 59.17 58.00 58.84 1,076,895 +0.79(+1.36%)
Mar 21, 2013 57.09 58.44 57.09 58.05 1,360,309 +0.88(+1.54%)
Mar 20, 2013 56.56 57.55 56.50 57.17 1,358,169 +0.76(+1.35%)
Mar 19, 2013 56.39 56.65 56.14 56.41 1,075,746 -0.03(-0.05%)
Mar 18, 2013 56.11 56.68 56.11 56.44 1,079,019 +0.04(+0.07%)
Mar 15, 2013 57.20 57.25 56.40 56.40 1,559,835 -0.68(-1.19%)
Mar 14, 2013 56.84 57.18 56.75 57.08 1,156,676 +0.24(+0.42%)
Mar 13, 2013 56.88 57.24 56.60 56.84 848,003 -0.12(-0.21%)
Mar 12, 2013 57.65 57.69 56.76 56.96 1,418,248 -0.58(-1.01%)
Mar 11, 2013 57.75 57.89 57.13 57.54 884,945 -0.21(-0.36%)
Mar 08, 2013 57.45 57.75 57.24 57.75 997,774 +0.52(+0.91%)
Mar 07, 2013 56.78 57.27 56.41 57.23 900,086 +0.35(+0.62%)
Mar 06, 2013 57.18 57.30 55.30 56.88 2,733,299 -0.47(-0.82%)
Mar 05, 2013 57.59 57.72 57.22 57.35 1,276,481 +0.05(+0.09%)
Mar 04, 2013 56.75 57.48 56.52 57.30 1,107,114 +0.49(+0.86%)
Mar 01, 2013 56.52 57.00 56.37 56.81 688,612 +0.14(+0.25%)
Feb 28, 2013 56.56 56.91 56.13 56.67 991,729 +0.27(+0.48%)
Feb 27, 2013 56.00 56.54 55.93 56.40 732,608 +0.45(+0.80%)
Feb 26, 2013 55.78 56.02 55.36 55.95 1,303,803 +0.45(+0.81%)
Feb 25, 2013 56.08 56.50 55.50 55.50 1,335,309 -0.35(-0.63%)
Feb 22, 2013 55.91 56.10 55.50 55.85 1,045,644 -0.06(-0.11%)
Feb 21, 2013 56.29 56.29 55.29 55.91 1,560,790 -0.84(-1.48%)
Feb 20, 2013 57.10 57.50 56.70 56.75 1,062,691 -0.36(-0.63%)
Feb 19, 2013 56.49 57.16 56.49 57.11 1,059,756 +0.63(+1.12%)
Feb 15, 2013 57.34 57.60 56.36 56.48 1,281,483 -0.76(-1.33%)
Feb 14, 2013 56.64 57.69 56.55 57.24 2,008,853 +0.65(+1.15%)
Feb 13, 2013 56.00 56.66 55.70 56.59 1,266,797 +0.57(+1.02%)
Feb 12, 2013 55.75 56.12 55.61 56.02 1,438,567 +0.36(+0.65%)
Feb 11, 2013 55.51 55.89 55.45 55.66 1,656,992 +0.16(+0.29%)
Feb 08, 2013 55.38 55.50 55.25 55.50 1,442,529 +0.40(+0.73%)
Feb 07, 2013 55.01 55.25 54.80 55.10 1,470,051 -0.03(-0.05%)
Feb 06, 2013 54.98 55.22 54.82 55.13 1,889,253 -0.86(-1.54%)
Feb 04, 2013 55.90 56.47 55.57 55.99 1,185,933 -0.42(-0.74%)
Feb 01, 2013 56.51 56.59 55.57 56.41 1,198,746 -0.26(-0.46%)
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 53.91 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%)
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.