Enterprise Products Partners LP (NY: EPD )

25.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.574 5.596 5.551 5.585 2,360,403 +0.02(+0.40%)
May 30, 2006 5.596 5.596 5.536 5.563 2,896,017 +0.08(+1.46%)
May 26, 2006 5.430 5.498 5.430 5.483 1,321,212 +0.04(+0.69%)
May 25, 2006 5.489 5.516 5.430 5.445 2,313,023 +0.01(+0.12%)
May 24, 2006 5.476 5.520 5.427 5.438 3,302,579 -0.04(-0.65%)
May 23, 2006 5.485 5.554 5.452 5.474 2,961,446 +0.02(+0.32%)
May 22, 2006 5.436 5.474 5.354 5.456 2,539,543 +0.02(+0.41%)
May 19, 2006 5.474 5.483 5.396 5.434 2,025,587 +0.00(+0.08%)
May 18, 2006 5.376 5.498 5.376 5.430 2,360,854 +0.03(+0.62%)
May 17, 2006 5.472 5.516 5.345 5.396 3,564,746 -0.10(-1.77%)
May 16, 2006 5.518 5.518 5.462 5.494 2,241,277 +0.02(+0.40%)
May 15, 2006 5.507 5.529 5.443 5.472 2,174,495 -0.07(-1.20%)
May 12, 2006 5.587 5.627 5.518 5.538 2,169,531 -0.06(-1.03%)
May 11, 2006 5.651 5.668 5.587 5.596 2,626,631 -0.04(-0.63%)
May 10, 2006 5.582 5.651 5.563 5.631 2,760,196 +0.07(+1.19%)
May 09, 2006 5.607 5.625 5.543 5.565 2,696,572 -0.03(-0.52%)
May 08, 2006 5.651 5.673 5.554 5.594 2,878,419 -0.06(-1.10%)
May 05, 2006 5.554 5.698 5.551 5.656 4,527,678 +0.11(+2.00%)
May 04, 2006 5.545 5.558 5.465 5.545 2,475,016 +0.00(+0.00%)
May 03, 2006 5.509 5.551 5.507 5.545 2,796,295 +0.03(+0.56%)
May 02, 2006 5.527 5.529 5.474 5.514 2,597,301 +0.01(+0.12%)
May 01, 2006 5.485 5.532 5.476 5.507 2,271,059 +0.02(+0.44%)
Apr 28, 2006 5.494 5.540 5.474 5.483 2,009,343 -0.01(-0.20%)
Apr 27, 2006 5.503 5.538 5.463 5.494 2,169,982 -0.01(-0.16%)
Apr 26, 2006 5.494 5.540 5.467 5.503 3,132,915 -0.04(-0.80%)
Apr 25, 2006 5.618 5.638 5.543 5.547 2,982,654 -0.06(-1.11%)
Apr 24, 2006 5.591 5.609 5.563 5.609 2,529,616 +0.02(+0.44%)
Apr 21, 2006 5.578 5.596 5.556 5.585 1,759,360 +0.03(+0.52%)
Apr 20, 2006 5.571 5.585 5.527 5.556 1,940,756 +0.00(+0.00%)
Apr 19, 2006 5.556 5.571 5.520 5.556 1,999,416 +0.01(+0.12%)
Apr 18, 2006 5.496 5.556 5.487 5.549 2,070,260 +0.06(+1.05%)
Apr 17, 2006 5.518 5.522 5.465 5.492 2,301,291 +0.06(+1.02%)
Apr 13, 2006 5.458 5.496 5.421 5.436 1,886,607 -0.02(-0.41%)
Apr 12, 2006 5.472 5.514 5.452 5.458 2,213,301 -0.01(-0.20%)
Apr 11, 2006 5.476 5.540 5.469 5.469 1,980,464 -0.02(-0.36%)
Apr 10, 2006 5.538 5.574 5.485 5.489 2,335,585 -0.04(-0.68%)
Apr 07, 2006 5.529 5.551 5.507 5.527 2,421,319 -0.00(-0.04%)
Apr 06, 2006 5.512 5.540 5.500 5.529 2,809,380 +0.04(+0.73%)
Apr 05, 2006 5.463 5.500 5.447 5.489 2,954,678 +0.03(+0.49%)
Apr 04, 2006 5.434 5.474 5.407 5.463 2,771,026 +0.05(+0.86%)
Apr 03, 2006 5.483 5.503 5.416 5.416 2,273,315 -0.06(-1.01%)
Mar 31, 2006 5.447 5.485 5.418 5.472 2,451,552 -0.01(-0.24%)
Mar 30, 2006 5.447 5.496 5.445 5.485 2,687,547 +0.03(+0.49%)
Mar 29, 2006 5.430 5.474 5.427 5.458 3,074,255 +0.04(+0.82%)
Mar 28, 2006 5.427 5.430 5.374 5.414 2,561,202 -0.00(-0.08%)
Mar 27, 2006 5.458 5.461 5.396 5.418 2,250,302 -0.04(-0.69%)
Mar 24, 2006 5.423 5.485 5.418 5.456 3,094,109 +0.04(+0.70%)
Mar 23, 2006 5.438 5.456 5.408 5.418 3,043,119 +0.01(+0.12%)
Mar 22, 2006 5.492 5.492 5.390 5.412 3,756,971 +0.03(+0.58%)
Mar 21, 2006 5.387 5.418 5.374 5.381 2,123,505 -0.02(-0.37%)
Mar 20, 2006 5.447 5.481 5.392 5.401 3,328,750 -0.05(-0.85%)
Mar 17, 2006 5.454 5.461 5.430 5.447 3,020,558 +0.00(+0.08%)
Mar 16, 2006 5.416 5.456 5.390 5.443 3,019,655 +0.06(+1.03%)
Mar 15, 2006 5.407 5.427 5.372 5.387 2,644,229 -0.02(-0.37%)
Mar 14, 2006 5.425 5.427 5.381 5.407 3,246,626 +0.00(+0.00%)
Mar 13, 2006 5.363 5.418 5.352 5.407 3,127,951 +0.06(+1.04%)
Mar 10, 2006 5.325 5.368 5.323 5.352 2,572,031 +0.02(+0.46%)
Mar 09, 2006 5.372 5.374 5.319 5.328 2,431,247 -0.02(-0.37%)
Mar 08, 2006 5.341 5.363 5.301 5.348 3,020,107 +0.00(+0.04%)
Mar 07, 2006 5.319 5.374 5.297 5.345 5,949,064 +0.04(+0.75%)
Mar 06, 2006 5.352 5.363 5.297 5.305 5,562,808 -0.05(-0.87%)
Mar 03, 2006 5.252 5.376 5.250 5.352 37,075,612 +0.06(+1.05%)
Mar 02, 2006 5.297 5.350 5.274 5.297 5,743,753 +0.00(+0.00%)
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.