Enterprise Products Partners LP (NY: EPD )

24.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 51.91 52.14 51.74 51.88 1,012,265 +0.11(+0.21%)
Feb 28, 2012 52.18 52.18 51.35 51.77 1,000,854 -0.18(-0.35%)
Feb 27, 2012 51.85 52.22 51.55 51.95 802,360 +0.10(+0.19%)
Feb 24, 2012 51.18 51.94 51.00 51.85 1,239,333 +0.58(+1.13%)
Feb 23, 2012 51.75 51.90 51.05 51.27 1,237,913 -0.53(-1.02%)
Feb 22, 2012 51.79 51.99 51.00 51.80 1,334,496 -0.12(-0.23%)
Feb 21, 2012 52.56 52.70 51.61 51.92 1,542,410 -0.37(-0.71%)
Feb 17, 2012 52.35 52.95 52.04 52.29 1,526,399 +0.26(+0.50%)
Feb 16, 2012 51.48 52.20 51.23 52.03 1,562,154 +0.88(+1.72%)
Feb 15, 2012 51.05 51.24 50.57 51.15 1,358,299 +0.44(+0.87%)
Feb 14, 2012 50.64 50.94 50.47 50.71 908,478 +0.24(+0.48%)
Feb 13, 2012 50.48 50.65 50.18 50.47 1,024,834 +0.28(+0.56%)
Feb 10, 2012 49.69 50.25 49.36 50.19 1,237,686 +0.19(+0.38%)
Feb 09, 2012 49.98 50.22 49.65 50.00 1,055,266 +0.11(+0.22%)
Feb 08, 2012 50.38 50.43 49.28 49.89 1,759,476 -0.57(-1.13%)
Feb 07, 2012 50.41 50.55 50.01 50.46 932,231 +0.07(+0.14%)
Feb 06, 2012 50.12 50.50 49.90 50.39 1,193,819 +0.44(+0.88%)
Feb 03, 2012 50.32 50.32 49.50 49.95 1,160,216 +0.08(+0.16%)
Feb 02, 2012 50.43 51.17 49.60 49.87 1,856,775 -0.24(-0.48%)
Feb 01, 2012 49.02 50.36 48.75 50.11 2,374,651 +1.81(+3.75%)
Jan 31, 2012 47.90 48.58 47.60 48.30 1,741,078 +0.70(+1.47%)
Jan 30, 2012 48.00 48.04 47.27 47.60 1,750,846 -0.46(-0.96%)
Jan 27, 2012 48.95 48.95 47.94 48.06 1,639,666 -1.57(-3.16%)
Jan 26, 2012 49.44 49.86 49.03 49.63 4,954,757 +0.40(+0.81%)
Jan 25, 2012 48.76 49.33 48.75 49.23 1,090,668 +0.26(+0.53%)
Jan 24, 2012 48.92 49.20 48.67 48.97 1,375,605 -0.05(-0.10%)
Jan 23, 2012 48.81 49.24 48.75 49.02 1,187,313 +0.32(+0.66%)
Jan 20, 2012 48.11 48.70 47.82 48.70 1,269,114 +0.58(+1.21%)
Jan 19, 2012 48.09 48.27 47.65 48.12 835,827 +0.17(+0.35%)
Jan 18, 2012 47.65 48.12 47.65 47.95 1,030,283 +0.36(+0.76%)
Jan 17, 2012 47.35 47.63 47.05 47.59 1,166,791 +0.70(+1.49%)
Jan 13, 2012 46.54 46.99 46.15 46.89 913,696 +0.27(+0.58%)
Jan 12, 2012 46.80 46.98 46.43 46.62 930,255 +0.05(+0.11%)
Jan 11, 2012 46.88 47.08 46.37 46.57 1,155,314 -0.43(-0.91%)
Jan 10, 2012 47.49 47.49 46.75 47.00 1,287,921 -0.16(-0.34%)
Jan 09, 2012 47.88 47.88 46.83 47.16 1,855,135 -0.83(-1.73%)
Jan 06, 2012 48.18 48.25 45.80 47.99 3,876,512 -0.06(-0.12%)
Jan 05, 2012 47.18 48.08 47.03 48.05 1,668,491 +0.83(+1.76%)
Jan 04, 2012 46.70 47.29 46.67 47.22 1,133,597 +0.84(+1.81%)
Dec 30, 2011 46.19 46.52 46.07 46.38 1,135,505 +0.19(+0.41%)
Dec 29, 2011 45.46 46.26 45.46 46.19 1,280,674 +0.66(+1.45%)
Dec 28, 2011 45.65 45.71 45.25 45.53 968,225 -0.05(-0.11%)
Dec 27, 2011 45.48 45.73 45.15 45.58 1,295,934 +0.06(+0.13%)
Dec 23, 2011 45.16 45.56 45.08 45.52 1,226,957 +0.52(+1.16%)
Dec 21, 2011 44.90 45.02 44.78 45.00 1,046,822 +0.06(+0.13%)
Dec 20, 2011 44.97 45.13 44.74 44.94 1,260,114 +0.17(+0.38%)
Dec 19, 2011 44.97 45.01 44.72 44.77 1,010,248 -0.03(-0.07%)
Dec 16, 2011 44.90 45.12 44.72 44.80 1,746,845 -0.10(-0.22%)
Dec 15, 2011 45.00 45.38 44.66 44.90 1,746,874 +0.05(+0.11%)
Dec 14, 2011 45.00 45.09 44.58 44.85 1,409,261 -0.39(-0.86%)
Dec 13, 2011 45.70 45.70 45.09 45.24 1,801,780 -0.37(-0.81%)
Dec 12, 2011 45.29 45.68 45.06 45.61 1,476,392 +0.11(+0.24%)
Dec 09, 2011 44.88 45.61 44.70 45.50 2,837,374 +0.63(+1.40%)
Dec 08, 2011 44.57 45.15 44.52 44.87 10,785,099 -1.07(-2.33%)
Dec 07, 2011 45.85 46.30 45.80 45.94 964,228 -0.13(-0.28%)
Dec 06, 2011 46.27 46.34 45.75 46.07 966,178 -0.11(-0.24%)
Dec 05, 2011 46.69 46.70 45.87 46.18 906,342 -0.10(-0.22%)
Dec 02, 2011 46.57 46.61 45.97 46.28 1,005,828 -0.13(-0.28%)
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.