Enterprise Products Partners LP (NY: EPD )

23.80 USD -0.24 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.61 31.44 30.25 31.16 728,350 +0.35(+1.14%)
Jan 30, 2008 29.99 31.16 29.97 30.81 1,139,798 +0.94(+3.15%)
Jan 29, 2008 30.12 30.12 29.81 29.87 467,370 -0.22(-0.73%)
Jan 28, 2008 30.17 30.17 29.64 30.09 1,019,419 +0.08(+0.27%)
Jan 25, 2008 30.71 30.71 29.84 30.01 992,117 -0.24(-0.79%)
Jan 24, 2008 29.95 30.54 29.77 30.25 824,017 +0.23(+0.77%)
Jan 23, 2008 29.97 30.15 29.27 30.02 1,157,014 -0.15(-0.50%)
Jan 22, 2008 29.77 30.30 28.35 30.17 999,929 -0.38(-1.24%)
Jan 21, 2008 31.00 31.30 30.34 30.55 0 +0.00(+0.00%)
Jan 18, 2008 31.00 31.30 30.34 30.55 1,284,570 -0.52(-1.67%)
Jan 17, 2008 31.40 31.55 30.91 31.07 1,084,374 -0.33(-1.05%)
Jan 16, 2008 31.07 31.46 31.05 31.40 696,970 -0.01(-0.03%)
Jan 15, 2008 31.46 31.76 31.27 31.41 479,468 -0.27(-0.85%)
Jan 14, 2008 31.90 31.95 31.55 31.68 635,445 -0.17(-0.53%)
Jan 11, 2008 31.92 32.24 31.65 31.85 652,660 -0.27(-0.84%)
Jan 10, 2008 32.30 32.34 31.93 32.12 447,430 -0.16(-0.50%)
Jan 09, 2008 32.17 32.45 32.05 32.28 496,660 -0.06(-0.19%)
Jan 08, 2008 32.22 32.63 32.22 32.34 314,088 +0.18(+0.56%)
Jan 07, 2008 32.35 32.35 32.00 32.16 826,800 -0.22(-0.68%)
Jan 04, 2008 32.44 32.44 31.80 32.38 819,307 -0.10(-0.31%)
Jan 03, 2008 31.72 32.58 31.72 32.48 344,224 +0.53(+1.66%)
Jan 02, 2008 31.77 32.04 31.72 31.95 411,513 +0.07(+0.22%)
Jan 01, 2008 31.57 31.88 31.53 31.88 0 +0.00(+0.00%)
Dec 31, 2007 31.57 31.88 31.53 31.88 356,150 +0.14(+0.44%)
Dec 28, 2007 31.50 31.77 31.50 31.74 283,067 +0.16(+0.51%)
Dec 27, 2007 31.41 31.66 31.25 31.58 442,600 +0.17(+0.54%)
Dec 26, 2007 30.85 31.43 30.85 31.41 362,093 +0.39(+1.26%)
Dec 24, 2007 30.50 31.02 30.34 31.02 221,100 +0.72(+2.38%)
Dec 21, 2007 29.93 30.35 29.93 30.30 500,109 +0.38(+1.27%)
Dec 20, 2007 30.38 30.47 29.92 29.92 544,100 -0.45(-1.48%)
Dec 19, 2007 30.28 30.50 30.25 30.37 398,400 -0.03(-0.10%)
Dec 18, 2007 30.70 30.80 30.35 30.40 592,102 -0.28(-0.91%)
Dec 17, 2007 30.50 30.80 30.50 30.68 419,716 -0.13(-0.42%)
Dec 14, 2007 30.62 30.95 30.61 30.81 421,187 -0.05(-0.16%)
Dec 13, 2007 31.09 31.22 30.75 30.86 349,660 -0.36(-1.15%)
Dec 12, 2007 31.08 31.51 31.06 31.22 414,710 +0.01(+0.03%)
Dec 11, 2007 31.18 31.45 31.12 31.21 473,703 -0.11(-0.35%)
Dec 10, 2007 31.21 31.40 31.21 31.32 1,358,635 +0.02(+0.06%)
Dec 07, 2007 31.29 31.50 30.98 31.30 459,401 -0.13(-0.41%)
Dec 06, 2007 31.21 31.64 31.21 31.43 350,687 -0.15(-0.47%)
Dec 05, 2007 31.64 31.64 31.22 31.58 427,800 +0.35(+1.12%)
Dec 04, 2007 31.71 31.71 31.16 31.23 385,500 -0.34(-1.08%)
Dec 03, 2007 30.97 31.62 30.97 31.57 315,268 +0.31(+0.99%)
Nov 30, 2007 30.72 31.27 30.72 31.26 642,350 +0.33(+1.07%)
Nov 29, 2007 30.85 31.07 30.85 30.93 510,173 -0.16(-0.51%)
Nov 28, 2007 31.16 31.41 30.90 31.09 714,797 -0.22(-0.70%)
Nov 27, 2007 31.68 31.75 31.10 31.31 713,139 -0.44(-1.39%)
Nov 26, 2007 32.00 32.25 31.63 31.75 761,700 -0.42(-1.31%)
Nov 23, 2007 31.86 32.17 31.73 32.17 148,500 +0.30(+0.94%)
Nov 21, 2007 31.60 31.92 31.57 31.87 1,347,601 +0.05(+0.16%)
Nov 20, 2007 31.66 32.01 31.66 31.82 1,433,601 -0.13(-0.41%)
Nov 19, 2007 32.09 32.12 31.83 31.95 1,057,050 +0.03(+0.09%)
Nov 16, 2007 31.74 32.11 31.64 31.92 758,001 +0.00(+0.00%)
Nov 15, 2007 31.60 32.08 31.60 31.92 462,400 +0.05(+0.16%)
Nov 14, 2007 32.10 32.24 31.81 31.87 385,740 -0.27(-0.84%)
Nov 13, 2007 32.00 32.16 31.75 32.14 1,371,700 +0.29(+0.91%)
Nov 12, 2007 31.58 32.21 31.58 31.85 477,146 +0.03(+0.09%)
Nov 09, 2007 32.00 32.00 31.64 31.82 751,100 -0.09(-0.28%)
Nov 08, 2007 31.77 32.45 31.77 31.91 1,067,651 +0.10(+0.31%)
Nov 07, 2007 31.65 32.10 31.65 31.81 1,320,991 -0.08(-0.25%)
Nov 06, 2007 31.99 32.10 31.78 31.89 431,700 +0.06(+0.19%)
Nov 05, 2007 32.19 32.19 31.70 31.83 746,359 -0.30(-0.93%)
Nov 02, 2007 31.81 32.15 31.57 32.13 531,600 +0.31(+0.97%)
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.