Enterprise Products Partners LP (NY: EPD )

21.03 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.79 24.34 23.78 24.13 6,662,397 +0.43(+1.81%)
Jun 29, 2021 23.64 23.87 23.60 23.70 4,101,447 +0.09(+0.38%)
Jun 28, 2021 24.23 24.23 23.55 23.61 7,964,513 -0.62(-2.56%)
Jun 25, 2021 24.14 24.24 23.91 24.23 4,408,292 +0.10(+0.41%)
Jun 24, 2021 24.25 24.26 23.97 24.13 4,891,894 -0.06(-0.25%)
Jun 23, 2021 24.23 24.29 24.08 24.19 3,464,634 +0.06(+0.25%)
Jun 22, 2021 24.05 24.15 23.80 24.13 6,375,466 +0.08(+0.33%)
Jun 21, 2021 24.10 24.28 24.01 24.05 9,430,315 +0.07(+0.29%)
Jun 18, 2021 24.30 24.49 23.93 23.98 11,655,793 -0.58(-2.36%)
Jun 17, 2021 25.38 25.49 24.33 24.56 8,197,692 -0.87(-3.42%)
Jun 16, 2021 25.38 25.59 25.19 25.43 6,734,368 +0.17(+0.67%)
Jun 15, 2021 25.32 25.49 25.12 25.26 7,020,327 -0.06(-0.24%)
Jun 14, 2021 25.60 25.69 25.14 25.32 5,221,153 -0.12(-0.47%)
Jun 11, 2021 25.20 25.47 25.20 25.44 4,619,153 +0.39(+1.56%)
Jun 10, 2021 24.90 25.09 24.72 25.05 4,436,859 +0.25(+1.01%)
Jun 09, 2021 24.75 24.95 24.64 24.80 4,272,036 +0.07(+0.28%)
Jun 08, 2021 24.63 24.80 24.31 24.73 6,005,840 +0.03(+0.12%)
Jun 07, 2021 24.58 24.89 24.58 24.70 5,462,567 +0.26(+1.06%)
Jun 04, 2021 24.30 24.50 23.34 24.44 4,510,207 +0.23(+0.95%)
Jun 03, 2021 24.18 24.35 24.10 24.21 3,453,897 -0.09(-0.37%)
Jun 02, 2021 24.21 24.44 24.04 24.30 4,141,202 +0.23(+0.96%)
Jun 01, 2021 23.96 24.07 23.80 24.07 5,443,416 +0.46(+1.95%)
May 28, 2021 23.63 23.68 23.51 23.61 4,019,366 +0.01(+0.04%)
May 27, 2021 23.47 23.71 23.34 23.60 4,892,249 +0.07(+0.30%)
May 26, 2021 23.50 23.78 23.45 23.53 3,639,018 +0.08(+0.34%)
May 25, 2021 23.90 23.96 23.40 23.45 8,043,297 -0.46(-1.92%)
May 24, 2021 23.95 23.96 23.66 23.91 4,357,426 +0.20(+0.84%)
May 21, 2021 23.96 24.13 23.70 23.71 3,842,092 -0.11(-0.46%)
May 20, 2021 23.61 23.88 23.48 23.82 4,641,646 +0.19(+0.80%)
May 19, 2021 23.75 23.83 23.47 23.63 5,696,187 -0.28(-1.17%)
May 18, 2021 24.30 24.30 23.91 23.91 5,408,300 -0.26(-1.08%)
May 17, 2021 23.90 24.30 23.81 24.17 8,755,635 +0.28(+1.17%)
May 14, 2021 23.86 24.13 23.75 23.89 9,686,020 +0.28(+1.19%)
May 13, 2021 23.20 23.80 23.09 23.61 7,726,865 +0.30(+1.29%)
May 12, 2021 23.27 23.89 23.25 23.31 11,855,291 +0.16(+0.69%)
May 11, 2021 23.02 23.24 22.68 23.15 11,229,749 -0.05(-0.22%)
May 10, 2021 23.40 23.60 23.15 23.20 9,332,701 -0.05(-0.22%)
May 07, 2021 23.04 23.41 23.00 23.25 6,230,995 -0.02(-0.09%)
May 06, 2021 23.33 23.40 23.04 23.27 5,308,528 -0.03(-0.13%)
May 05, 2021 23.32 23.61 23.15 23.30 6,175,892 +0.14(+0.60%)
May 04, 2021 22.95 23.37 22.83 23.16 6,914,540 +0.21(+0.92%)
May 03, 2021 23.10 23.29 22.77 22.95 6,995,449 -0.06(-0.26%)
Apr 30, 2021 23.34 23.45 23.00 23.01 5,159,500 -0.40(-1.71%)
Apr 29, 2021 23.36 23.44 23.05 23.41 5,878,468 -0.23(-0.97%)
Apr 28, 2021 23.35 23.67 23.33 23.64 6,873,222 +0.37(+1.59%)
Apr 27, 2021 23.28 23.46 23.13 23.27 5,644,552 -0.01(-0.04%)
Apr 26, 2021 23.33 23.41 23.16 23.28 4,948,521 +0.00(+0.00%)
Apr 23, 2021 23.10 23.30 23.00 23.28 4,067,500 +0.27(+1.17%)
Apr 22, 2021 23.14 23.27 22.95 23.01 4,230,063 -0.03(-0.13%)
Apr 21, 2021 22.77 23.08 22.71 23.04 3,431,992 +0.18(+0.79%)
Apr 20, 2021 22.96 22.96 22.59 22.86 4,126,128 -0.11(-0.48%)
Apr 19, 2021 22.96 23.15 22.83 22.97 4,679,954 +0.04(+0.17%)
Apr 16, 2021 23.09 23.09 22.82 22.93 5,124,900 -0.03(-0.13%)
Apr 15, 2021 23.22 23.33 22.93 22.96 6,419,771 -0.18(-0.78%)
Apr 14, 2021 23.00 23.34 23.00 23.14 4,816,173 +0.20(+0.87%)
Apr 13, 2021 22.94 23.08 22.84 22.94 4,384,647 -0.06(-0.26%)
Apr 12, 2021 23.00 23.03 22.78 23.00 4,310,581 +0.12(+0.52%)
Apr 09, 2021 23.02 23.10 22.75 22.88 4,944,000 -0.24(-1.04%)
Apr 08, 2021 22.63 23.14 22.57 23.12 7,559,345 +0.55(+2.44%)
Apr 07, 2021 22.74 22.81 22.56 22.57 5,416,064 -0.02(-0.09%)
Apr 06, 2021 22.38 22.66 22.34 22.59 5,069,408 +0.33(+1.48%)
Apr 05, 2021 22.40 22.46 22.16 22.26 5,401,719 -0.01(-0.04%)
Apr 01, 2021 22.25 22.39 22.03 22.27 6,984,900 +0.25(+1.14%)
Mar 31, 2021 22.25 22.54 22.01 22.02 7,239,795 -0.34(-1.52%)
Mar 30, 2021 22.41 22.54 22.27 22.36 4,509,958 -0.22(-0.97%)
Mar 29, 2021 22.97 22.98 22.48 22.58 5,670,901 -0.42(-1.83%)
Mar 26, 2021 22.41 23.00 22.33 23.00 7,192,700 +0.73(+3.28%)
Mar 25, 2021 22.28 22.47 21.93 22.27 7,530,639 -0.10(-0.45%)
Mar 24, 2021 22.53 22.78 22.33 22.37 5,235,376 +0.07(+0.31%)
Mar 23, 2021 22.64 22.84 22.29 22.30 5,060,374 -0.59(-2.58%)
Mar 22, 2021 22.70 22.97 22.51 22.89 4,832,570 +0.40(+1.78%)
Mar 19, 2021 22.10 22.83 22.10 22.49 5,774,400 +0.20(+0.90%)
Mar 18, 2021 23.01 23.09 22.10 22.29 10,826,260 -0.84(-3.63%)
Mar 17, 2021 23.30 23.51 22.97 23.13 6,818,026 -0.16(-0.69%)
Mar 16, 2021 23.51 23.66 23.26 23.29 6,396,807 -0.41(-1.73%)
Mar 15, 2021 23.50 23.71 23.28 23.70 5,378,460 +0.25(+1.07%)
Mar 12, 2021 23.39 23.49 23.25 23.45 4,347,000 +0.15(+0.64%)
Mar 11, 2021 23.43 23.48 23.15 23.30 6,574,505 +0.05(+0.22%)
Mar 10, 2021 23.11 23.45 23.09 23.25 7,027,614 +0.23(+1.00%)
Mar 09, 2021 23.07 23.56 22.83 23.02 15,418,364 -0.05(-0.22%)
Mar 08, 2021 23.40 23.51 22.93 23.07 6,958,463 -0.09(-0.39%)
Mar 05, 2021 23.30 23.33 22.32 23.16 9,871,400 +0.24(+1.05%)
Mar 04, 2021 22.65 23.26 22.57 22.92 10,592,170 +0.49(+2.18%)
Mar 03, 2021 22.22 22.83 22.19 22.43 7,048,381 +0.08(+0.36%)
Mar 02, 2021 22.43 22.45 22.10 22.35 5,849,426 -0.03(-0.13%)
Mar 01, 2021 21.75 22.46 21.72 22.38 13,200,426 +1.06(+4.97%)
Feb 26, 2021 21.70 21.78 21.25 21.32 9,738,700 -0.40(-1.84%)
Feb 25, 2021 22.17 22.32 21.70 21.72 8,483,375 -0.38(-1.72%)
Feb 24, 2021 22.01 22.20 21.73 22.10 8,699,015 +0.31(+1.42%)
Feb 23, 2021 21.65 21.79 20.82 21.79 7,894,576 +0.26(+1.21%)
Feb 22, 2021 21.55 21.80 21.46 21.53 10,158,375 -0.03(-0.14%)
Feb 19, 2021 21.51 21.80 21.47 21.56 5,542,900 -0.01(-0.05%)
Feb 18, 2021 21.91 21.91 21.45 21.57 5,214,606 -0.37(-1.69%)
Feb 17, 2021 22.01 22.10 21.59 21.94 4,412,929 +0.02(+0.09%)
Feb 16, 2021 22.00 22.19 21.92 21.92 6,267,622 +0.13(+0.60%)
Feb 12, 2021 21.42 21.93 21.37 21.79 8,264,000 +0.35(+1.63%)
Feb 11, 2021 21.59 21.68 21.24 21.44 6,841,886 +0.01(+0.05%)
Feb 10, 2021 21.32 21.43 20.94 21.43 5,393,793 +0.21(+0.99%)
Feb 09, 2021 21.41 21.42 21.18 21.22 3,953,915 -0.16(-0.75%)
Feb 08, 2021 21.15 21.38 21.09 21.38 6,400,459 +0.34(+1.62%)
Feb 05, 2021 21.06 21.32 20.85 21.04 4,858,800 +0.25(+1.20%)
Feb 04, 2021 20.70 20.99 20.64 20.79 6,305,255 +0.14(+0.68%)
Feb 03, 2021 21.00 21.10 20.53 20.65 10,819,211 -0.45(-2.13%)
Feb 02, 2021 20.96 21.20 20.81 21.10 7,339,037 +0.30(+1.44%)
Feb 01, 2021 20.26 20.90 20.25 20.80 8,571,877 +0.57(+2.82%)
Jan 29, 2021 20.39 20.70 20.09 20.23 7,579,600 -0.29(-1.41%)
Jan 28, 2021 20.47 20.52 20.03 20.52 8,455,743 -0.21(-1.01%)
Jan 27, 2021 21.24 21.26 20.65 20.73 10,021,034 -0.53(-2.49%)
Jan 26, 2021 21.31 21.54 21.14 21.26 10,156,529 +0.14(+0.66%)
Jan 25, 2021 21.57 21.57 20.95 21.12 18,826,195 -0.44(-2.04%)
Jan 22, 2021 22.06 22.22 21.32 21.56 13,703,300 -0.86(-3.84%)
Jan 21, 2021 23.10 23.24 22.24 22.42 9,305,936 -0.64(-2.78%)
Jan 20, 2021 23.57 23.58 23.00 23.06 7,229,392 -0.23(-0.99%)
Jan 19, 2021 23.15 23.44 22.99 23.29 8,592,648 +0.35(+1.53%)
Jan 15, 2021 22.99 23.10 22.51 22.94 7,265,000 -0.19(-0.82%)
Jan 14, 2021 22.89 23.15 22.70 23.13 10,075,144 +0.39(+1.72%)
Jan 13, 2021 22.64 22.83 22.45 22.74 8,122,722 +0.33(+1.47%)
Jan 12, 2021 22.10 22.75 21.95 22.41 10,754,472 +0.64(+2.94%)
Jan 11, 2021 21.28 21.84 21.15 21.77 7,822,788 +0.38(+1.78%)
Jan 08, 2021 21.53 21.54 21.17 21.39 7,261,900 +0.08(+0.38%)
Jan 07, 2021 21.14 21.46 20.92 21.31 10,107,859 +0.33(+1.57%)
Jan 06, 2021 20.34 21.08 19.93 20.98 12,961,926 +1.00(+5.01%)
Jan 05, 2021 19.40 20.39 19.31 19.98 8,950,761 +0.69(+3.58%)
Jan 04, 2021 20.01 20.02 19.28 19.29 12,589,681 -0.30(-1.53%)
Dec 31, 2020 19.59 19.59 19.59 7,483,871 +0.04(+0.20%)
Dec 30, 2020 19.64 19.80 19.50 19.55 7,483,871 -0.12(-0.61%)
Dec 29, 2020 19.75 19.85 19.51 19.67 6,833,532 -0.07(-0.35%)
Dec 28, 2020 19.90 20.03 19.60 19.74 6,778,658 -0.12(-0.60%)
Dec 24, 2020 20.11 20.16 19.67 19.86 4,401,000 -0.31(-1.54%)
Dec 23, 2020 20.15 20.41 20.12 20.17 9,635,967 -0.01(-0.05%)
Dec 22, 2020 20.03 20.49 19.98 20.18 4,929,937 -0.04(-0.20%)
Dec 21, 2020 20.00 20.39 19.80 20.22 11,697,876 -0.34(-1.65%)
Dec 18, 2020 20.65 20.76 20.34 20.56 8,718,000 -0.23(-1.11%)
Dec 17, 2020 21.16 21.19 20.69 20.79 11,686,276 -0.22(-1.05%)
Dec 16, 2020 21.50 21.50 21.00 21.01 8,713,450 -0.53(-2.46%)
Dec 15, 2020 21.14 21.73 21.08 21.54 7,297,034 +0.38(+1.80%)
Dec 14, 2020 21.88 21.92 21.06 21.16 7,421,712 -0.45(-2.08%)
Dec 11, 2020 21.37 21.74 21.33 21.61 6,525,300 +0.24(+1.12%)
Dec 10, 2020 20.77 21.50 20.67 21.37 12,035,425 +0.70(+3.39%)
Dec 09, 2020 21.07 21.21 20.46 20.67 7,881,168 -0.28(-1.34%)
Dec 08, 2020 20.50 21.13 20.50 20.95 6,821,608 +0.28(+1.35%)
Dec 07, 2020 20.59 20.99 20.42 20.67 7,527,715 -0.09(-0.43%)
Dec 04, 2020 20.30 20.95 20.30 20.76 9,262,800 +0.64(+3.18%)
Dec 03, 2020 20.11 20.45 19.88 20.12 7,889,716 +0.02(+0.10%)
Dec 02, 2020 19.50 20.16 19.46 20.10 6,697,704 +0.54(+2.76%)
Dec 01, 2020 19.66 19.84 19.40 19.56 5,205,847 +0.16(+0.82%)
Nov 30, 2020 19.76 19.95 19.33 19.40 8,988,878 -0.53(-2.66%)
Nov 27, 2020 20.32 20.44 19.88 19.93 4,597,900 -0.43(-2.11%)
Nov 25, 2020 20.38 20.51 20.06 20.36 10,644,600 +0.06(+0.30%)
Nov 24, 2020 20.03 20.62 19.99 20.30 11,402,707 +0.54(+2.73%)
Nov 23, 2020 19.19 19.81 19.06 19.76 9,219,968 +0.77(+4.05%)
Nov 20, 2020 19.26 19.44 18.96 18.99 6,057,900 -0.40(-2.06%)
Nov 19, 2020 18.88 19.41 18.77 19.39 6,071,587 +0.47(+2.48%)
Nov 18, 2020 19.14 19.78 18.88 18.92 11,243,512 -0.20(-1.05%)
Nov 17, 2020 18.85 19.19 18.66 19.12 7,401,961 +0.17(+0.90%)
Nov 16, 2020 19.00 19.36 18.83 18.95 9,981,126 +0.44(+2.38%)
Nov 13, 2020 18.21 18.57 18.07 18.51 8,823,200 +0.43(+2.38%)
Nov 12, 2020 18.20 18.25 17.87 18.08 8,664,539 -0.10(-0.55%)
Nov 11, 2020 18.25 18.25 17.97 18.18 8,286,756 +0.11(+0.61%)
Nov 10, 2020 17.79 18.15 17.57 18.07 8,780,053 +0.39(+2.21%)
Nov 09, 2020 17.70 17.97 16.92 17.68 16,165,950 +1.04(+6.25%)
Nov 06, 2020 17.10 17.12 16.64 16.64 5,441,500 -0.45(-2.63%)
Nov 05, 2020 16.81 17.26 16.73 17.09 8,252,037 +0.46(+2.77%)
Nov 04, 2020 16.67 17.08 16.38 16.63 6,937,752 +0.06(+0.36%)
Nov 03, 2020 16.59 16.76 16.49 16.57 8,736,362 +0.17(+1.04%)
Nov 02, 2020 16.64 16.82 16.37 16.40 7,912,166 -0.17(-1.03%)
Oct 30, 2020 16.56 16.75 16.42 16.57 6,976,500 -0.26(-1.54%)
Oct 29, 2020 16.41 16.99 16.01 16.83 16,181,934 -0.12(-0.71%)
Oct 28, 2020 17.00 17.28 16.65 16.95 12,487,306 -0.31(-1.80%)
Oct 27, 2020 17.25 17.46 17.10 17.26 7,668,654 -0.05(-0.29%)
Oct 26, 2020 17.50 17.55 17.01 17.31 8,532,461 -0.32(-1.82%)
Oct 23, 2020 17.67 17.83 17.43 17.63 5,499,100 +0.03(+0.17%)
Oct 22, 2020 17.03 17.64 17.00 17.60 6,995,554 +0.51(+2.98%)
Oct 21, 2020 17.21 17.28 16.98 17.09 10,613,348 -0.08(-0.47%)
Oct 20, 2020 17.29 17.35 17.08 17.17 6,340,993 +0.05(+0.29%)
Oct 19, 2020 17.26 17.47 17.02 17.12 7,841,013 -0.09(-0.52%)
Oct 16, 2020 17.50 17.53 17.14 17.21 6,453,200 -0.28(-1.60%)
Oct 15, 2020 16.92 17.54 16.72 17.49 7,592,024 +0.38(+2.22%)
Oct 14, 2020 17.09 17.43 17.05 17.11 5,264,835 +0.07(+0.41%)
Oct 13, 2020 17.19 17.38 17.02 17.04 6,308,398 -0.29(-1.67%)
Oct 12, 2020 17.20 17.41 16.96 17.33 8,554,535 +0.32(+1.88%)
Oct 09, 2020 17.29 17.35 16.86 17.01 6,270,800 -0.13(-0.76%)
Oct 08, 2020 16.46 17.25 16.45 17.14 7,104,584 +0.74(+4.51%)
Oct 07, 2020 16.40 16.59 16.35 16.40 6,760,089 +0.14(+0.86%)
Oct 06, 2020 16.52 16.80 16.20 16.26 8,629,681 -0.19(-1.16%)
Oct 05, 2020 16.15 16.45 16.02 16.45 6,210,677 +0.41(+2.56%)
Oct 02, 2020 15.50 16.09 15.35 16.04 8,020,100 +0.37(+2.36%)
Oct 01, 2020 15.76 15.95 15.65 15.67 7,312,116 -0.12(-0.76%)
Sep 30, 2020 15.93 16.23 15.69 15.79 8,913,415 -0.14(-0.88%)
Sep 29, 2020 16.00 16.03 15.76 15.93 6,410,521 -0.09(-0.56%)
Sep 28, 2020 15.89 16.21 15.72 16.02 7,335,127 +0.51(+3.29%)
Sep 25, 2020 15.37 15.55 15.20 15.51 7,491,600 +0.14(+0.91%)
Sep 24, 2020 15.34 15.57 14.90 15.37 9,821,558 +0.04(+0.26%)
Sep 23, 2020 16.11 16.14 15.33 15.33 11,854,144 -0.67(-4.19%)
Sep 22, 2020 16.31 16.50 15.88 16.00 10,112,101 -0.31(-1.90%)
Sep 21, 2020 16.30 16.41 16.11 16.31 10,738,187 -0.30(-1.81%)
Sep 18, 2020 16.66 16.69 16.28 16.61 13,260,900 -0.03(-0.18%)
Sep 17, 2020 16.90 16.93 16.57 16.64 10,588,855 -0.38(-2.23%)
Sep 16, 2020 16.91 17.21 16.79 17.02 8,101,258 +0.24(+1.43%)
Sep 15, 2020 17.16 17.16 16.78 16.78 9,115,740 -0.35(-2.04%)
Sep 14, 2020 17.10 17.35 17.03 17.13 6,367,634 +0.07(+0.41%)
Sep 11, 2020 17.20 17.26 17.00 17.06 7,858,700 -0.06(-0.35%)
Sep 10, 2020 17.39 17.63 17.10 17.12 7,656,602 -0.28(-1.61%)
Sep 09, 2020 17.21 17.65 17.17 17.40 8,775,273 +0.36(+2.11%)
Sep 08, 2020 17.20 17.21 16.86 17.04 7,702,839 -0.22(-1.27%)
Sep 04, 2020 17.53 17.71 17.03 17.26 6,487,400 -0.16(-0.92%)
Sep 03, 2020 17.41 17.65 17.30 17.42 5,236,483 -0.20(-1.14%)
Sep 02, 2020 17.55 17.77 17.39 17.62 5,350,775 +0.04(+0.23%)
Sep 01, 2020 17.51 17.62 17.09 17.58 7,006,130 +0.02(+0.11%)
Aug 31, 2020 17.80 17.81 17.50 17.56 6,417,393 -0.13(-0.73%)
Aug 28, 2020 17.49 17.74 17.25 17.69 6,348,300 +0.35(+2.02%)
Aug 27, 2020 17.44 17.69 17.20 17.34 8,592,859 -0.11(-0.63%)
Aug 26, 2020 17.80 17.85 17.33 17.45 10,691,377 -0.40(-2.24%)
Aug 25, 2020 18.11 18.24 17.75 17.85 6,103,837 -0.23(-1.27%)
Aug 24, 2020 18.16 18.26 17.93 18.08 8,268,428 -0.04(-0.22%)
Aug 21, 2020 18.10 18.13 17.78 18.12 6,644,100 -0.04(-0.22%)
Aug 20, 2020 18.07 18.30 17.91 18.16 4,915,000 -0.10(-0.55%)
Aug 19, 2020 18.39 18.61 18.23 18.26 4,552,892 -0.17(-0.92%)
Aug 18, 2020 18.85 18.92 18.39 18.43 3,920,733 -0.46(-2.44%)
Aug 17, 2020 18.90 18.99 18.69 18.89 6,616,237 +0.04(+0.21%)
Aug 14, 2020 18.79 19.14 18.75 18.85 5,165,000 +0.04(+0.21%)
Aug 13, 2020 18.85 18.92 18.61 18.81 10,678,486 +0.01(+0.05%)
Aug 12, 2020 18.73 18.91 18.33 18.80 12,522,008 +0.61(+3.35%)
Aug 11, 2020 18.69 18.77 18.15 18.19 7,555,664 -0.12(-0.66%)
Aug 10, 2020 18.00 18.43 17.96 18.31 6,863,600 +0.41(+2.29%)
Aug 07, 2020 18.00 18.05 17.86 17.90 5,414,400 -0.19(-1.05%)
Aug 06, 2020 17.60 18.10 17.54 18.09 8,690,628 +0.50(+2.84%)
Aug 05, 2020 17.95 18.03 17.53 17.59 6,547,264 -0.19(-1.07%)
Aug 04, 2020 17.53 17.78 17.46 17.78 5,893,737 +0.21(+1.20%)
Aug 03, 2020 17.52 17.65 17.28 17.57 5,892,254 -0.03(-0.17%)
Jul 31, 2020 17.49 17.73 17.17 17.60 6,906,200 -0.02(-0.11%)
Jul 30, 2020 17.85 17.87 17.46 17.62 8,707,986 -0.86(-4.65%)
Jul 29, 2020 18.43 18.63 17.99 18.48 11,368,870 +0.19(+1.04%)
Jul 28, 2020 18.11 18.31 17.98 18.29 5,747,067 +0.18(+0.99%)
Jul 27, 2020 18.26 18.26 17.94 18.11 6,922,602 -0.03(-0.17%)
Jul 24, 2020 18.13 18.31 17.96 18.14 4,874,100 -0.11(-0.60%)
Jul 23, 2020 18.40 18.43 18.01 18.25 6,498,880 -0.19(-1.03%)
Jul 22, 2020 18.59 18.60 18.20 18.44 4,384,182 -0.19(-1.02%)
Jul 21, 2020 18.03 18.69 18.01 18.63 6,607,087 +0.80(+4.49%)
Jul 20, 2020 18.33 18.42 17.83 17.83 5,227,377 -0.34(-1.87%)
Jul 17, 2020 18.00 18.53 17.86 18.17 5,910,500 +0.13(+0.72%)
Jul 16, 2020 17.97 18.29 17.61 18.04 7,398,532 +0.23(+1.29%)
Jul 15, 2020 17.38 17.96 17.25 17.81 6,855,367 +0.72(+4.21%)
Jul 14, 2020 17.01 17.36 16.95 17.09 12,526,877 -0.04(-0.23%)
Jul 13, 2020 17.30 17.46 16.70 17.13 17,675,127 -0.12(-0.70%)
Jul 10, 2020 17.04 17.38 16.57 17.25 7,982,100 +0.00(+0.00%)
Jul 09, 2020 17.68 17.68 17.03 17.25 9,375,466 -0.29(-1.65%)
Jul 08, 2020 17.76 17.98 17.37 17.54 6,751,274 -0.08(-0.45%)
Jul 07, 2020 17.44 17.98 17.31 17.62 5,930,347 +0.00(+0.00%)
Jul 06, 2020 18.40 18.70 17.55 17.62 8,479,226 -0.23(-1.29%)
Jul 02, 2020 18.14 18.21 17.84 17.85 4,866,800 -0.06(-0.34%)
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.