Enterprise Products Partners LP (NY: EPD )

23.85 USD +0.20 (+0.85%)
Streaming Delayed Price Updated: 11:43 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.69 21.87 21.64 21.80 14,800 +0.11(+0.51%)
Aug 29, 2002 22.00 22.00 21.53 21.69 21,300 -0.31(-1.41%)
Aug 28, 2002 21.85 22.20 21.75 22.00 3,020,000 +0.05(+0.23%)
Aug 27, 2002 21.74 22.00 21.74 21.95 30,700 +0.21(+0.97%)
Aug 26, 2002 21.50 21.74 21.25 21.74 27,200 +0.33(+1.54%)
Aug 23, 2002 21.64 21.75 21.30 21.41 15,300 -0.33(-1.52%)
Aug 22, 2002 21.01 21.75 21.01 21.74 27,400 +0.73(+3.47%)
Aug 21, 2002 20.70 21.01 20.40 21.01 18,500 +0.25(+1.20%)
Aug 20, 2002 20.60 20.89 20.31 20.76 49,100 -0.23(-1.10%)
Aug 16, 2002 20.76 20.99 20.32 20.99 36,600 +0.03(+0.14%)
Aug 15, 2002 21.18 21.18 20.78 20.96 30,900 -0.22(-1.04%)
Aug 14, 2002 20.75 21.20 20.61 21.18 28,900 +0.24(+1.15%)
Aug 13, 2002 21.35 21.35 20.75 20.94 38,100 -0.26(-1.23%)
Aug 12, 2002 21.90 21.90 21.10 21.20 37,500 +1.10(+5.47%)
Aug 07, 2002 19.50 20.10 19.33 20.10 41,800 +0.80(+4.15%)
Aug 06, 2002 19.90 20.00 18.99 19.30 73,300 -0.15(-0.77%)
Aug 05, 2002 20.80 20.81 19.15 19.45 110,200 -1.55(-7.38%)
Aug 02, 2002 20.38 21.35 20.35 21.00 83,800 +0.87(+4.32%)
Aug 01, 2002 20.00 20.45 19.20 20.13 102,600 -0.01(-0.05%)
Jul 31, 2002 17.70 20.28 17.61 20.14 143,100 +2.38(+13.40%)
Jul 30, 2002 18.01 18.03 17.26 17.76 89,700 -0.37(-2.04%)
Jul 29, 2002 18.07 18.65 17.91 18.13 64,500 -0.27(-1.47%)
Jul 26, 2002 18.30 18.60 18.15 18.40 51,000 +0.10(+0.55%)
Jul 25, 2002 17.55 18.30 17.35 18.30 51,100 +1.00(+5.78%)
Jul 24, 2002 16.00 17.40 15.00 17.30 170,800 +0.55(+3.28%)
Jul 23, 2002 17.20 17.35 15.15 16.75 158,900 -0.66(-3.79%)
Jul 22, 2002 18.62 18.62 16.75 17.41 94,400 -1.43(-7.59%)
Jul 19, 2002 18.95 19.40 18.72 18.84 99,700 +0.39(+2.11%)
Jul 17, 2002 17.75 18.65 17.75 18.45 70,300 +0.24(+1.32%)
Jul 12, 2002 18.40 18.63 18.21 18.21 34,200 +0.01(+0.05%)
Jul 11, 2002 18.45 18.45 17.90 18.20 60,100 -0.35(-1.89%)
Jul 10, 2002 19.39 19.39 18.45 18.55 67,100 -0.80(-4.13%)
Jul 09, 2002 19.06 19.35 19.06 19.35 41,700 +0.27(+1.42%)
Jul 08, 2002 18.75 19.08 18.75 19.08 76,700 +0.33(+1.76%)
Jul 05, 2002 18.13 18.75 18.13 18.75 35,500 +0.74(+4.11%)
Jul 04, 2002 17.95 18.34 17.83 18.01 94,300 +0.00(+0.00%)
Jul 03, 2002 17.95 18.34 17.83 18.01 94,300 +0.31(+1.75%)
Jul 02, 2002 17.25 17.79 17.25 17.70 89,200 +0.60(+3.51%)
Jul 01, 2002 16.26 17.65 16.15 17.10 206,000 +0.85(+5.23%)
Jun 28, 2002 18.00 18.44 16.25 16.25 342,000 -2.42(-12.96%)
Jun 27, 2002 19.00 19.50 18.63 18.67 93,600 -0.48(-2.51%)
Jun 26, 2002 19.60 19.70 18.82 19.15 146,000 -0.49(-2.49%)
Jun 25, 2002 19.90 20.20 19.61 19.64 68,900 -0.68(-3.35%)
Jun 21, 2002 20.55 20.79 20.10 20.32 75,800 -0.42(-2.03%)
Jun 20, 2002 21.04 21.40 20.54 20.74 82,400 -0.50(-2.35%)
Jun 19, 2002 21.50 21.57 21.24 21.24 75,300 -0.36(-1.67%)
Jun 18, 2002 21.85 21.98 21.57 21.60 53,200 +0.01(+0.05%)
Jun 17, 2002 21.76 21.76 21.52 21.59 42,300 -0.30(-1.37%)
Jun 14, 2002 21.75 21.92 21.60 21.89 26,200 +0.19(+0.88%)
Jun 12, 2002 22.05 22.22 21.70 21.70 24,200 -0.40(-1.81%)
Jun 11, 2002 21.75 22.25 21.70 22.10 36,300 +0.20(+0.91%)
Jun 10, 2002 21.60 22.03 21.52 21.90 19,100 +0.25(+1.15%)
Jun 07, 2002 21.60 21.70 21.52 21.65 27,900 +0.10(+0.46%)
Jun 06, 2002 21.60 22.07 21.54 21.55 48,600 +0.01(+0.05%)
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.