Enterprise Products Partners LP (NY: EPD )

21.39 USD -0.29 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 78.00 78.52 77.62 78.29 734,020 +0.39(+0.50%)
Jun 27, 2014 78.01 78.16 77.27 77.90 1,018,088 +0.40(+0.52%)
Jun 26, 2014 77.25 77.73 77.03 77.50 1,008,237 +0.36(+0.47%)
Jun 25, 2014 76.68 77.35 76.35 77.14 1,475,007 +1.03(+1.35%)
Jun 24, 2014 75.92 77.06 75.84 76.11 980,190 -0.17(-0.22%)
Jun 23, 2014 75.32 76.48 75.03 76.28 1,096,926 +0.87(+1.15%)
Jun 20, 2014 74.89 75.41 74.64 75.41 2,252,818 +0.39(+0.52%)
Jun 19, 2014 73.95 75.08 73.85 75.02 1,086,134 +1.08(+1.46%)
Jun 18, 2014 74.78 74.78 73.38 73.94 1,714,258 -0.86(-1.15%)
Jun 17, 2014 74.85 75.45 74.51 74.80 1,060,831 -0.11(-0.15%)
Jun 16, 2014 75.05 75.17 74.52 74.91 834,072 +0.21(+0.28%)
Jun 13, 2014 73.55 74.74 73.20 74.70 823,586 +0.57(+0.77%)
Jun 12, 2014 74.42 74.56 73.87 74.13 613,613 -0.31(-0.42%)
Jun 11, 2014 75.04 75.15 74.28 74.44 700,562 -0.66(-0.88%)
Jun 10, 2014 74.75 75.29 74.50 75.10 863,196 -0.13(-0.17%)
Jun 06, 2014 75.65 75.79 75.05 75.23 926,298 -0.19(-0.25%)
Jun 05, 2014 75.51 75.84 75.15 75.42 503,705 -0.04(-0.05%)
Jun 04, 2014 75.60 75.94 75.39 75.46 531,583 -0.04(-0.05%)
Jun 03, 2014 75.76 76.50 75.40 75.50 866,736 -0.26(-0.34%)
Jun 02, 2014 74.83 75.93 74.79 75.76 908,932 +0.94(+1.26%)
May 30, 2014 73.81 75.10 73.35 74.82 1,238,980 +0.94(+1.27%)
May 29, 2014 74.04 74.39 73.60 73.88 556,270 -0.15(-0.20%)
May 28, 2014 74.39 74.39 73.63 74.03 638,090 -0.19(-0.26%)
May 27, 2014 74.12 74.34 73.77 74.22 1,307,163 +0.10(+0.13%)
May 23, 2014 74.04 74.12 74.12 74.12 3,012,800 +0.06(+0.08%)
May 22, 2014 73.11 74.07 73.11 74.06 735,316 +0.77(+1.05%)
May 21, 2014 73.16 73.74 73.04 73.29 672,055 +0.02(+0.03%)
May 20, 2014 72.65 73.39 72.55 73.27 751,235 +0.37(+0.51%)
May 19, 2014 73.11 73.42 72.76 72.90 638,636 -0.33(-0.45%)
May 16, 2014 73.00 73.50 72.88 73.23 652,321 +0.15(+0.21%)
May 15, 2014 73.03 73.39 72.45 73.08 688,139 -0.30(-0.41%)
May 14, 2014 73.01 73.44 72.70 73.38 673,329 +0.35(+0.48%)
May 13, 2014 73.06 73.27 72.79 73.03 757,653 -0.18(-0.25%)
May 12, 2014 73.24 73.38 72.66 73.21 705,469 +0.11(+0.15%)
May 09, 2014 73.03 73.27 72.60 73.10 719,780 -0.30(-0.41%)
May 08, 2014 74.06 74.41 72.67 73.40 1,122,662 -1.01(-1.36%)
May 07, 2014 74.44 74.64 73.53 74.41 1,258,240 +0.54(+0.73%)
May 06, 2014 74.31 74.94 73.17 73.87 1,012,341 -0.68(-0.91%)
May 05, 2014 73.16 74.80 73.06 74.55 1,405,157 +1.12(+1.53%)
May 02, 2014 73.01 73.52 72.82 73.43 878,077 +0.40(+0.55%)
May 01, 2014 73.00 73.58 72.67 73.03 1,139,698 -0.10(-0.14%)
Apr 30, 2014 73.10 73.32 72.84 73.13 1,411,226 +0.00(+0.00%)
Apr 29, 2014 72.00 73.26 72.00 73.13 1,724,059 +1.28(+1.78%)
Apr 28, 2014 71.15 71.88 70.43 71.85 1,064,712 +0.19(+0.27%)
Apr 25, 2014 72.26 72.63 70.93 71.66 1,725,889 -0.72(-0.99%)
Apr 24, 2014 73.61 73.86 72.17 72.38 1,129,853 -0.77(-1.05%)
Apr 23, 2014 74.00 74.05 73.12 73.15 1,283,477 -0.77(-1.04%)
Apr 22, 2014 73.87 74.14 73.42 73.92 1,079,365 +0.18(+0.24%)
Apr 21, 2014 73.00 73.94 72.76 73.74 960,377 +0.79(+1.08%)
Apr 17, 2014 72.67 72.95 72.95 72.95 2,889,200 -0.11(-0.15%)
Apr 16, 2014 72.59 73.62 72.46 73.06 794,220 +0.60(+0.83%)
Apr 15, 2014 72.14 72.62 71.70 72.46 821,934 +0.28(+0.39%)
Apr 14, 2014 72.50 73.44 72.16 72.18 1,123,234 +0.01(+0.01%)
Apr 11, 2014 71.54 72.55 71.47 72.17 1,231,798 +0.55(+0.77%)
Apr 10, 2014 72.10 72.80 71.22 71.62 823,930 -0.61(-0.84%)
Apr 09, 2014 71.23 72.35 71.21 72.23 1,146,816 +1.18(+1.66%)
Apr 08, 2014 69.87 71.25 69.87 71.05 1,001,164 +1.06(+1.51%)
Apr 07, 2014 70.66 71.12 69.79 69.99 1,082,425 -0.72(-1.02%)
Apr 04, 2014 71.15 71.68 70.50 70.71 1,094,624 +0.04(+0.06%)
Apr 03, 2014 70.62 71.10 70.23 70.67 865,456 +0.18(+0.26%)
Apr 02, 2014 70.50 71.34 70.28 70.49 1,550,727 -0.27(-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.