Enterprise Products Partners LP (NY: EPD )

21.54 USD +0.14 (+0.68%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.59 25.77 25.38 25.39 4,758,916 -0.25(-0.98%)
Nov 27, 2015 25.70 25.96 25.48 25.64 1,232,603 -0.29(-1.12%)
Nov 25, 2015 25.57 25.93 25.93 25.93 3,959,100 +0.21(+0.82%)
Nov 24, 2015 25.40 26.11 25.40 25.72 4,070,921 +0.30(+1.18%)
Nov 23, 2015 25.54 25.82 25.18 25.42 4,860,626 -0.12(-0.47%)
Nov 20, 2015 26.11 26.28 25.27 25.54 5,550,519 -0.68(-2.59%)
Nov 19, 2015 26.32 26.46 25.75 26.22 4,780,052 -0.30(-1.13%)
Nov 18, 2015 26.37 26.87 26.13 26.52 4,067,721 +0.15(+0.57%)
Nov 17, 2015 26.70 26.84 26.13 26.37 4,589,091 -0.43(-1.60%)
Nov 16, 2015 25.98 26.82 25.92 26.80 4,356,680 +0.97(+3.76%)
Nov 13, 2015 25.41 26.07 24.32 25.83 8,187,676 +0.28(+1.10%)
Nov 12, 2015 26.16 26.20 25.53 25.55 4,658,929 -0.87(-3.29%)
Nov 11, 2015 26.76 26.96 26.05 26.42 4,436,224 -0.33(-1.23%)
Nov 10, 2015 26.56 26.98 26.52 26.75 2,156,894 +0.11(+0.41%)
Nov 09, 2015 26.78 27.15 26.41 26.64 3,354,643 -0.15(-0.56%)
Nov 06, 2015 27.08 27.38 26.40 26.79 3,914,765 -0.28(-1.03%)
Nov 05, 2015 27.15 27.81 26.62 27.07 6,003,666 -0.32(-1.17%)
Nov 04, 2015 28.28 28.47 27.06 27.39 6,259,958 -0.93(-3.28%)
Nov 03, 2015 27.68 28.65 27.65 28.32 4,865,409 +0.67(+2.42%)
Nov 02, 2015 27.35 28.19 27.32 27.65 5,025,551 +0.02(+0.07%)
Oct 30, 2015 27.64 28.08 27.15 27.63 3,677,873 +0.02(+0.07%)
Oct 29, 2015 26.05 27.83 26.01 27.61 4,096,261 +0.94(+3.52%)
Oct 28, 2015 25.78 26.85 25.60 26.67 4,257,164 +0.68(+2.62%)
Oct 27, 2015 26.04 26.23 25.55 25.99 4,697,195 -0.38(-1.44%)
Oct 26, 2015 26.71 26.83 26.30 26.37 3,641,135 -0.54(-2.01%)
Oct 23, 2015 26.51 27.11 26.27 26.91 5,567,114 +0.42(+1.59%)
Oct 22, 2015 27.02 27.11 25.73 26.49 10,453,886 -0.64(-2.36%)
Oct 21, 2015 27.85 27.88 27.06 27.13 3,593,585 -0.77(-2.76%)
Oct 20, 2015 28.19 28.32 27.76 27.90 3,862,819 -0.48(-1.69%)
Oct 19, 2015 28.53 28.59 27.92 28.38 3,134,875 -0.51(-1.77%)
Oct 16, 2015 28.99 29.02 28.52 28.89 5,081,833 +0.07(+0.24%)
Oct 15, 2015 28.13 28.93 27.79 28.82 4,358,542 +1.01(+3.63%)
Oct 14, 2015 27.80 27.94 27.23 27.81 2,907,465 +0.01(+0.04%)
Oct 13, 2015 28.05 28.45 27.68 27.80 2,943,332 -0.48(-1.70%)
Oct 12, 2015 28.78 28.84 27.92 28.28 3,049,216 -0.50(-1.74%)
Oct 09, 2015 28.68 28.83 28.28 28.78 2,999,562 +0.24(+0.84%)
Oct 08, 2015 28.07 28.71 27.53 28.54 3,469,410 +0.40(+1.42%)
Oct 07, 2015 28.35 28.64 27.59 28.14 5,332,074 +0.26(+0.93%)
Oct 06, 2015 28.72 28.99 27.86 27.88 4,891,291 -0.82(-2.86%)
Oct 05, 2015 28.00 28.70 27.79 28.70 5,978,905 +1.01(+3.65%)
Oct 02, 2015 26.18 27.87 25.94 27.69 7,107,325 +1.37(+5.21%)
Oct 01, 2015 25.53 26.49 25.09 26.32 9,196,596 +1.42(+5.70%)
Sep 30, 2015 22.54 25.09 22.52 24.90 12,456,889 +2.80(+12.67%)
Sep 29, 2015 23.74 23.98 22.01 22.10 11,202,050 -1.38(-5.88%)
Sep 28, 2015 25.30 25.33 23.13 23.48 10,311,302 -1.93(-7.60%)
Sep 25, 2015 25.65 25.73 24.99 25.41 4,293,974 -0.05(-0.20%)
Sep 24, 2015 25.86 25.86 24.49 25.46 5,960,390 -0.10(-0.39%)
Sep 23, 2015 26.45 26.73 25.54 25.56 3,564,686 -1.01(-3.80%)
Sep 22, 2015 27.22 27.56 26.25 26.57 3,329,169 -0.81(-2.96%)
Sep 21, 2015 26.97 27.46 26.78 27.38 3,103,751 +0.56(+2.09%)
Sep 18, 2015 26.90 27.18 26.55 26.82 7,427,441 -0.50(-1.83%)
Sep 17, 2015 26.73 27.91 26.50 27.32 3,995,032 +0.54(+2.02%)
Sep 16, 2015 26.14 26.87 26.08 26.78 3,328,950 +0.72(+2.76%)
Sep 15, 2015 25.80 26.27 25.67 26.06 2,852,870 +0.13(+0.50%)
Sep 14, 2015 26.16 26.22 25.75 25.93 2,863,691 -0.32(-1.22%)
Sep 11, 2015 26.83 26.95 26.19 26.25 3,847,870 -0.78(-2.89%)
Sep 10, 2015 27.02 27.35 26.84 27.03 3,809,406 -0.03(-0.11%)
Sep 09, 2015 27.33 27.67 27.00 27.06 2,987,724 -0.35(-1.28%)
Sep 08, 2015 27.43 27.59 27.17 27.41 2,483,749 +0.16(+0.59%)
Sep 04, 2015 27.06 27.25 27.25 27.25 2,036,500 -0.13(-0.47%)
Sep 03, 2015 27.97 28.09 27.16 27.38 2,742,922 -0.32(-1.16%)
Sep 02, 2015 27.80 28.24 26.70 27.70 3,926,376 +0.21(+0.76%)
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.