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, 2010 41.52 41.90 41.44 41.61 771,571 -0.08(-0.19%)
Dec 30, 2010 41.31 41.75 41.21 41.69 1,230,118 +0.39(+0.94%)
Dec 29, 2010 41.16 41.30 41.02 41.30 725,090 +0.16(+0.39%)
Dec 28, 2010 41.05 41.14 40.80 41.14 877,942 +0.19(+0.46%)
Dec 27, 2010 41.02 41.21 40.76 40.95 597,577 -0.26(-0.63%)
Dec 23, 2010 41.15 41.30 41.14 41.21 831,925 +0.07(+0.17%)
Dec 22, 2010 40.87 41.25 40.70 41.14 1,379,047 +0.44(+1.08%)
Dec 21, 2010 39.96 40.73 39.90 40.70 1,235,731 +0.76(+1.90%)
Dec 20, 2010 39.75 40.10 39.50 39.94 1,357,535 +0.09(+0.23%)
Dec 17, 2010 40.00 40.24 39.71 39.85 1,322,775 -0.04(-0.10%)
Dec 16, 2010 39.70 40.00 39.30 39.89 1,562,182 +0.06(+0.15%)
Dec 15, 2010 40.77 40.85 39.26 39.83 2,413,892 -1.17(-2.85%)
Dec 14, 2010 40.92 41.15 40.80 41.00 1,329,544 -0.07(-0.17%)
Dec 13, 2010 40.73 41.13 40.51 41.07 1,375,440 +0.37(+0.91%)
Dec 10, 2010 40.67 40.91 40.56 40.70 1,515,484 +0.03(+0.07%)
Dec 09, 2010 40.45 40.96 40.42 40.67 1,525,616 +0.25(+0.62%)
Dec 08, 2010 40.80 41.18 40.12 40.42 1,776,662 -0.40(-0.98%)
Dec 07, 2010 41.36 41.36 40.75 40.82 1,892,582 -0.30(-0.73%)
Dec 06, 2010 41.05 41.26 40.96 41.12 1,640,748 +0.00(+0.00%)
Dec 03, 2010 41.16 41.31 41.05 41.12 1,987,677 -0.13(-0.32%)
Dec 02, 2010 41.05 41.25 41.05 41.25 2,967,212 +0.20(+0.49%)
Dec 01, 2010 41.14 41.31 40.85 41.05 10,853,315 -1.03(-2.45%)
Nov 30, 2010 42.24 42.32 41.86 42.08 1,201,048 -0.18(-0.43%)
Nov 29, 2010 42.50 42.52 42.12 42.26 1,109,192 -0.41(-0.96%)
Nov 26, 2010 42.51 42.89 42.50 42.67 209,549 -0.07(-0.16%)
Nov 24, 2010 43.60 42.74 42.74 42.74 1,388,482 -0.28(-0.65%)
Nov 23, 2010 42.40 43.02 42.10 43.02 1,086,164 +0.28(+0.66%)
Nov 22, 2010 42.29 42.78 42.22 42.74 1,024,794 +0.07(+0.16%)
Nov 19, 2010 42.45 42.67 42.21 42.67 915,269 +0.06(+0.14%)
Nov 18, 2010 42.81 42.98 42.43 42.61 857,337 +0.11(+0.26%)
Nov 17, 2010 42.32 42.81 42.19 42.50 877,188 -0.05(-0.12%)
Nov 16, 2010 43.13 43.14 41.70 42.55 1,751,104 -0.72(-1.66%)
Nov 15, 2010 43.42 43.69 43.09 43.27 1,061,294 +0.12(+0.28%)
Nov 12, 2010 43.47 43.68 42.85 43.15 1,001,192 -0.64(-1.46%)
Nov 11, 2010 43.77 43.96 43.62 43.79 861,252 -0.23(-0.52%)
Nov 10, 2010 44.21 44.25 43.61 44.02 1,158,637 -0.28(-0.63%)
Nov 09, 2010 43.75 44.32 43.69 44.30 1,474,367 +0.53(+1.21%)
Nov 08, 2010 44.08 44.11 43.50 43.77 930,707 -0.25(-0.57%)
Nov 05, 2010 43.20 44.06 43.13 44.02 1,275,077 +0.84(+1.95%)
Nov 04, 2010 43.04 43.56 42.90 43.18 978,643 +0.36(+0.84%)
Nov 03, 2010 43.00 43.21 42.43 42.82 986,580 -0.23(-0.53%)
Nov 02, 2010 42.79 43.07 42.69 43.05 836,491 +0.25(+0.58%)
Nov 01, 2010 42.90 43.25 42.49 42.80 1,361,416 -0.05(-0.12%)
Oct 29, 2010 41.77 42.99 41.77 42.85 1,858,038 +0.90(+2.15%)
Oct 28, 2010 42.06 42.38 41.79 41.95 1,013,169 -0.11(-0.26%)
Oct 27, 2010 41.90 42.41 41.77 42.06 1,588,584 -0.04(-0.10%)
Oct 25, 2010 42.31 42.44 42.00 42.10 1,517,226 +0.03(+0.07%)
Oct 22, 2010 41.94 42.18 41.86 42.07 1,165,500 +0.12(+0.29%)
Oct 21, 2010 42.00 42.39 41.85 41.95 928,019 +0.07(+0.17%)
Oct 20, 2010 41.80 41.97 41.64 41.88 1,156,384 +0.21(+0.50%)
Oct 19, 2010 41.70 41.84 41.45 41.67 1,039,059 -0.18(-0.43%)
Oct 18, 2010 41.88 41.90 41.60 41.85 991,113 +0.13(+0.31%)
Oct 15, 2010 41.64 41.74 41.55 41.72 948,719 +0.10(+0.24%)
Oct 14, 2010 41.41 41.85 41.41 41.62 932,753 +0.07(+0.17%)
Oct 13, 2010 41.50 41.93 41.45 41.55 788,113 +0.20(+0.48%)
Oct 12, 2010 41.20 41.36 41.01 41.35 696,703 +0.04(+0.10%)
Oct 11, 2010 40.93 41.41 40.85 41.31 927,338 +0.35(+0.85%)
Oct 08, 2010 40.96 41.05 40.71 40.96 766,408 +0.05(+0.12%)
Oct 07, 2010 40.89 40.95 40.40 40.91 987,250 +0.17(+0.42%)
Oct 06, 2010 40.23 40.80 40.23 40.74 1,008,174 +0.43(+1.07%)
Oct 05, 2010 40.35 40.64 40.25 40.31 1,286,560 +0.08(+0.20%)
Oct 04, 2010 40.02 40.23 39.82 40.23 882,095 +0.18(+0.45%)
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.