Enterprise Products Partners LP (NY: EPD )

23.66 USD -0.17 (-0.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.55 31.41 31.41 31.41 3,528,800 -0.18(-0.57%)
Dec 30, 2009 31.41 31.62 31.20 31.59 1,042,782 +0.06(+0.19%)
Dec 29, 2009 31.83 31.95 31.20 31.53 1,144,017 -0.23(-0.72%)
Dec 28, 2009 32.23 32.24 31.56 31.76 1,152,730 -0.39(-1.21%)
Dec 24, 2009 31.95 32.15 31.85 32.15 489,109 +0.33(+1.04%)
Dec 23, 2009 31.86 31.90 31.70 31.82 1,024,180 +0.15(+0.47%)
Dec 22, 2009 31.66 31.85 31.42 31.67 1,139,852 +0.18(+0.58%)
Dec 21, 2009 30.99 31.69 30.94 31.49 1,396,640 +0.99(+3.24%)
Dec 18, 2009 31.99 32.19 30.50 30.50 2,883,837 -1.29(-4.06%)
Dec 17, 2009 31.50 31.86 31.50 31.79 1,006,228 +0.08(+0.26%)
Dec 16, 2009 31.59 31.89 31.42 31.71 1,175,884 +0.39(+1.24%)
Dec 15, 2009 31.40 31.50 31.25 31.32 1,179,993 +0.04(+0.13%)
Dec 14, 2009 31.19 31.37 31.15 31.28 1,181,034 +0.22(+0.71%)
Dec 11, 2009 30.81 31.09 30.70 31.06 1,144,029 +0.46(+1.50%)
Dec 10, 2009 30.46 30.73 30.37 30.60 936,179 +0.26(+0.86%)
Dec 09, 2009 30.32 30.34 30.00 30.34 845,440 +0.07(+0.23%)
Dec 08, 2009 30.12 30.31 29.88 30.27 861,950 +0.18(+0.60%)
Dec 07, 2009 29.80 30.25 29.80 30.09 1,118,113 +0.36(+1.21%)
Dec 04, 2009 29.87 30.03 29.55 29.73 676,725 -0.02(-0.07%)
Dec 03, 2009 29.65 29.95 29.65 29.75 956,227 +0.07(+0.24%)
Dec 02, 2009 29.72 29.92 29.61 29.68 742,891 -0.11(-0.37%)
Dec 01, 2009 29.95 29.98 29.70 29.79 927,971 +0.00(+0.00%)
Nov 30, 2009 29.81 30.00 29.67 29.79 763,634 -0.12(-0.40%)
Nov 27, 2009 29.65 29.99 29.30 29.91 501,658 -0.03(-0.10%)
Nov 25, 2009 29.42 30.00 29.32 29.94 908,998 +0.49(+1.66%)
Nov 24, 2009 29.18 29.56 29.10 29.45 920,575 +0.13(+0.44%)
Nov 23, 2009 29.49 29.79 29.10 29.32 1,047,519 -0.01(-0.03%)
Nov 20, 2009 29.29 29.36 29.06 29.33 742,940 +0.02(+0.07%)
Nov 19, 2009 29.43 29.44 29.18 29.31 661,410 -0.13(-0.44%)
Nov 18, 2009 29.58 29.80 29.34 29.44 964,671 -0.25(-0.84%)
Nov 17, 2009 29.43 29.77 29.20 29.69 1,019,335 +0.17(+0.58%)
Nov 16, 2009 29.23 29.61 29.20 29.52 980,445 +0.32(+1.10%)
Nov 13, 2009 28.95 29.20 28.90 29.20 882,141 +0.20(+0.69%)
Nov 12, 2009 28.75 29.05 28.67 29.00 739,183 +0.24(+0.83%)
Nov 11, 2009 28.70 28.79 28.50 28.76 772,992 +0.15(+0.52%)
Nov 10, 2009 28.82 28.94 28.54 28.61 979,881 -0.30(-1.04%)
Nov 09, 2009 28.73 29.15 28.66 28.91 1,002,270 +0.41(+1.44%)
Nov 06, 2009 28.69 28.69 28.31 28.50 677,277 -0.23(-0.80%)
Nov 05, 2009 28.85 28.94 28.40 28.73 832,485 +0.37(+1.30%)
Nov 04, 2009 28.25 28.64 28.00 28.36 1,084,857 +0.49(+1.76%)
Nov 03, 2009 27.71 28.09 27.54 27.87 1,128,114 -0.09(-0.32%)
Nov 02, 2009 28.27 28.40 27.61 27.96 1,199,357 -0.08(-0.29%)
Oct 30, 2009 28.75 28.75 28.00 28.04 1,208,514 -0.70(-2.44%)
Oct 29, 2009 28.42 28.96 28.03 28.74 1,717,151 +0.86(+3.08%)
Oct 28, 2009 28.28 28.78 27.79 27.88 1,834,434 -1.43(-4.88%)
Oct 27, 2009 29.44 29.49 28.83 29.31 1,479,851 +0.07(+0.24%)
Oct 26, 2009 29.99 30.15 29.20 29.24 1,243,918 -0.63(-2.11%)
Oct 23, 2009 29.81 29.87 29.76 29.87 1,066,377 -0.01(-0.03%)
Oct 22, 2009 30.04 30.37 29.63 29.88 848,970 +0.16(+0.54%)
Oct 21, 2009 29.79 30.10 29.63 29.72 964,172 +0.06(+0.20%)
Oct 20, 2009 29.57 29.80 29.54 29.66 890,018 +0.14(+0.47%)
Oct 19, 2009 29.76 29.86 29.41 29.52 972,066 +0.03(+0.10%)
Oct 16, 2009 29.51 29.69 29.25 29.49 901,351 +0.00(+0.00%)
Oct 15, 2009 29.32 29.56 29.29 29.49 795,197 +0.12(+0.41%)
Oct 14, 2009 29.49 29.55 29.20 29.37 833,433 +0.18(+0.62%)
Oct 13, 2009 29.01 29.19 28.88 29.19 814,064 +0.14(+0.48%)
Oct 12, 2009 29.02 29.15 28.85 29.05 697,506 +0.26(+0.90%)
Oct 09, 2009 28.92 28.99 28.72 28.79 623,099 -0.04(-0.14%)
Oct 08, 2009 28.54 28.88 28.50 28.83 793,378 +0.42(+1.48%)
Oct 07, 2009 28.60 28.68 28.30 28.41 582,846 -0.16(-0.56%)
Oct 06, 2009 28.42 28.64 28.22 28.57 987,497 +0.30(+1.06%)
Oct 05, 2009 28.07 28.42 27.77 28.27 769,085 +0.45(+1.62%)
Oct 02, 2009 27.80 27.91 27.25 27.82 855,753 +0.03(+0.11%)
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.