Enterprise Products Partners LP (NY: EPD )

23.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 64.71 66.60 64.52 66.38 1,413,875 +1.29(+1.98%)
Jan 30, 2014 64.50 65.70 64.32 65.09 1,118,714 +0.93(+1.45%)
Jan 29, 2014 63.50 64.48 63.02 64.16 927,288 -0.31(-0.48%)
Jan 28, 2014 64.26 65.01 64.03 64.47 1,509,416 +0.21(+0.33%)
Jan 27, 2014 64.73 65.10 63.33 64.26 1,155,186 -0.47(-0.73%)
Jan 24, 2014 65.10 65.20 64.38 64.73 1,158,453 -0.57(-0.87%)
Jan 23, 2014 65.61 66.36 65.27 65.30 1,074,204 -0.42(-0.64%)
Jan 22, 2014 65.22 65.74 65.12 65.72 707,798 +0.56(+0.86%)
Jan 21, 2014 64.85 65.41 64.50 65.16 786,580 +1.17(+1.83%)
Jan 17, 2014 64.61 63.99 63.99 63.99 3,425,200 -0.45(-0.70%)
Jan 16, 2014 64.25 64.62 63.89 64.44 766,128 +0.00(+0.00%)
Jan 15, 2014 64.30 64.65 64.20 64.44 820,134 +0.14(+0.22%)
Jan 14, 2014 64.00 64.80 63.51 64.30 996,407 +0.48(+0.75%)
Jan 13, 2014 64.05 64.42 63.56 63.82 873,018 -0.13(-0.20%)
Jan 10, 2014 64.04 64.45 63.66 63.95 586,293 -0.06(-0.09%)
Jan 09, 2014 63.67 64.14 63.49 64.01 813,957 +0.34(+0.53%)
Jan 08, 2014 64.75 64.89 63.30 63.67 1,496,549 -1.08(-1.67%)
Jan 07, 2014 64.63 64.94 64.31 64.75 847,603 +0.24(+0.37%)
Jan 06, 2014 65.03 65.20 64.45 64.51 757,479 -0.52(-0.80%)
Jan 03, 2014 65.35 65.72 64.75 65.03 659,105 -0.21(-0.32%)
Jan 02, 2014 66.20 66.20 64.91 65.24 1,117,896 -1.06(-1.60%)
Dec 31, 2013 65.96 66.30 66.30 66.30 4,029,600 +0.35(+0.53%)
Dec 30, 2013 65.48 66.24 65.32 65.95 1,428,089 +0.76(+1.17%)
Dec 27, 2013 64.20 65.34 64.06 65.19 912,865 +0.98(+1.53%)
Dec 26, 2013 64.01 64.70 63.82 64.21 770,259 +0.46(+0.72%)
Dec 24, 2013 63.57 64.32 63.56 63.75 697,891 +0.18(+0.28%)
Dec 23, 2013 62.65 63.78 62.51 63.57 1,157,000 +0.89(+1.42%)
Dec 20, 2013 62.78 63.30 62.15 62.68 2,619,079 -0.10(-0.16%)
Dec 19, 2013 61.80 62.86 61.50 62.78 1,086,366 +0.63(+1.01%)
Dec 18, 2013 61.63 62.15 61.15 62.15 848,269 +0.44(+0.71%)
Dec 17, 2013 61.42 61.95 61.15 61.71 918,994 +0.18(+0.29%)
Dec 16, 2013 61.66 62.17 61.45 61.53 943,187 -0.07(-0.11%)
Dec 13, 2013 61.18 61.99 61.03 61.60 779,014 +0.40(+0.65%)
Dec 12, 2013 61.24 61.59 60.77 61.20 763,159 -0.06(-0.10%)
Dec 11, 2013 61.78 61.99 61.15 61.26 1,033,097 -0.69(-1.11%)
Dec 10, 2013 62.25 62.90 61.86 61.95 800,213 -0.30(-0.48%)
Dec 09, 2013 62.29 62.71 61.83 62.25 793,254 +0.12(+0.19%)
Dec 06, 2013 61.50 62.30 61.40 62.13 774,142 +0.66(+1.07%)
Dec 05, 2013 61.95 62.12 61.29 61.47 991,718 -0.58(-0.93%)
Dec 04, 2013 62.35 62.90 61.85 62.05 1,045,000 -0.70(-1.12%)
Dec 03, 2013 62.32 62.92 62.32 62.75 827,409 +0.11(+0.18%)
Dec 02, 2013 62.90 63.00 62.37 62.64 839,119 -0.33(-0.52%)
Nov 29, 2013 63.02 63.41 62.80 62.97 213,681 +0.03(+0.05%)
Nov 27, 2013 63.00 63.45 62.66 62.94 578,448 +0.07(+0.11%)
Nov 26, 2013 62.91 63.11 62.56 62.87 898,951 -0.07(-0.11%)
Nov 25, 2013 62.48 63.54 62.41 62.94 1,169,868 +0.43(+0.69%)
Nov 22, 2013 62.28 62.80 62.01 62.51 988,038 +0.36(+0.58%)
Nov 21, 2013 61.57 62.30 61.38 62.15 778,428 +0.77(+1.25%)
Nov 20, 2013 61.50 61.70 61.16 61.38 943,755 +0.28(+0.46%)
Nov 19, 2013 61.88 61.92 61.01 61.10 801,020 -0.98(-1.58%)
Nov 18, 2013 62.20 62.38 61.84 62.08 846,000 -0.02(-0.03%)
Nov 15, 2013 61.52 62.11 61.43 62.10 1,157,467 +0.61(+0.99%)
Nov 14, 2013 61.00 61.82 60.89 61.49 1,336,082 +0.61(+1.00%)
Nov 13, 2013 61.00 61.12 60.57 60.88 1,229,913 -0.27(-0.44%)
Nov 12, 2013 61.48 61.83 61.03 61.15 679,842 -0.42(-0.68%)
Nov 11, 2013 61.64 61.85 61.28 61.57 675,690 -0.24(-0.39%)
Nov 08, 2013 61.93 62.06 61.00 61.81 1,807,793 -0.30(-0.48%)
Nov 07, 2013 63.02 63.04 61.77 62.11 1,468,051 -0.73(-1.16%)
Nov 06, 2013 62.55 62.93 62.36 62.84 1,442,412 +0.29(+0.46%)
Nov 05, 2013 62.38 62.94 62.24 62.55 9,031,111 -0.93(-1.47%)
Nov 04, 2013 63.27 63.70 62.63 63.48 858,670 +0.24(+0.38%)
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.