Enterprise Products Partners LP (NY: EPD )

21.39 USD -0.29 (-1.34%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.56 56.92 56.13 56.67 991,729 +0.27(+0.48%)
Feb 27, 2013 56.00 56.54 55.93 56.40 732,608 +0.45(+0.80%)
Feb 26, 2013 55.78 56.01 55.36 55.95 1,303,803 +0.45(+0.81%)
Feb 25, 2013 56.08 56.50 55.50 55.50 1,335,309 -0.35(-0.63%)
Feb 22, 2013 55.91 56.10 55.50 55.85 1,045,644 -0.06(-0.11%)
Feb 21, 2013 56.29 56.29 55.29 55.91 1,560,790 -0.84(-1.48%)
Feb 20, 2013 57.10 57.50 56.71 56.75 1,062,691 -0.36(-0.63%)
Feb 19, 2013 56.49 57.16 56.49 57.11 1,059,756 +0.63(+1.12%)
Feb 15, 2013 57.34 57.60 56.36 56.48 1,281,483 -0.76(-1.33%)
Feb 14, 2013 56.64 57.69 56.55 57.24 2,008,853 +0.65(+1.15%)
Feb 13, 2013 56.00 56.66 55.70 56.59 1,266,797 +0.57(+1.02%)
Feb 12, 2013 55.75 56.12 55.61 56.02 1,438,567 +0.36(+0.65%)
Feb 11, 2013 55.51 55.89 55.45 55.66 1,656,992 +0.16(+0.29%)
Feb 08, 2013 55.38 55.50 55.25 55.50 1,442,529 +0.40(+0.73%)
Feb 07, 2013 55.01 55.25 54.80 55.10 1,470,051 -0.03(-0.05%)
Feb 06, 2013 54.98 55.22 54.82 55.13 1,889,253 -0.86(-1.54%)
Feb 04, 2013 55.90 56.47 55.57 55.99 1,185,933 -0.42(-0.74%)
Feb 01, 2013 56.51 56.59 55.57 56.41 1,198,746 -0.26(-0.46%)
Jan 31, 2013 56.36 56.67 55.82 56.67 1,281,206 +0.73(+1.30%)
Jan 30, 2013 56.35 56.63 55.65 55.94 1,143,201 -0.41(-0.73%)
Jan 29, 2013 56.06 56.45 55.21 56.35 1,390,383 -0.14(-0.25%)
Jan 28, 2013 56.00 56.83 55.82 56.49 1,271,663 +0.85(+1.53%)
Jan 25, 2013 55.06 55.72 54.41 55.64 1,485,375 +0.91(+1.66%)
Jan 24, 2013 55.62 55.83 54.55 54.73 1,735,133 -0.82(-1.48%)
Jan 23, 2013 55.81 55.89 55.18 55.55 1,105,319 +0.01(+0.02%)
Jan 22, 2013 54.93 55.70 54.90 55.54 1,155,603 +0.64(+1.17%)
Jan 18, 2013 54.71 55.00 54.50 54.90 910,807 +0.43(+0.79%)
Jan 17, 2013 54.54 54.68 54.16 54.47 1,104,122 +0.27(+0.50%)
Jan 16, 2013 54.42 54.55 54.01 54.20 761,318 -0.15(-0.28%)
Jan 15, 2013 54.44 54.65 53.67 54.35 1,590,343 -0.07(-0.13%)
Jan 14, 2013 54.22 54.65 54.16 54.42 1,302,725 +0.40(+0.74%)
Jan 11, 2013 53.84 54.10 53.43 54.02 1,217,519 +0.43(+0.80%)
Jan 10, 2013 53.38 53.90 53.36 53.59 1,465,786 +0.46(+0.87%)
Jan 09, 2013 52.80 53.23 52.51 53.13 1,216,547 +0.42(+0.80%)
Jan 08, 2013 53.17 53.22 52.38 52.71 1,215,946 -0.27(-0.51%)
Jan 07, 2013 52.80 53.17 52.75 52.98 1,235,453 +0.26(+0.49%)
Jan 04, 2013 52.66 52.99 52.43 52.72 1,116,219 +0.32(+0.61%)
Jan 03, 2013 51.97 52.74 51.80 52.40 1,284,512 +0.55(+1.06%)
Jan 02, 2013 51.80 51.99 50.08 51.85 1,829,283 +1.77(+3.53%)
Dec 31, 2012 49.00 50.17 49.00 50.08 1,802,531 +0.83(+1.69%)
Dec 28, 2012 48.99 49.76 48.96 49.25 1,445,653 -0.02(-0.04%)
Dec 27, 2012 49.28 49.68 48.79 49.27 1,431,259 -0.15(-0.30%)
Dec 26, 2012 49.99 50.37 49.41 49.42 1,511,392 -0.63(-1.26%)
Dec 24, 2012 49.93 50.33 49.91 50.05 879,713 -0.13(-0.26%)
Dec 21, 2012 50.02 50.96 50.00 50.18 2,361,723 -0.40(-0.79%)
Dec 20, 2012 50.21 50.58 49.84 50.58 2,083,946 +0.50(+1.00%)
Dec 19, 2012 49.80 50.37 49.70 50.08 2,075,341 +0.45(+0.91%)
Dec 18, 2012 48.95 49.94 48.90 49.63 2,125,812 +0.64(+1.31%)
Dec 17, 2012 48.88 49.21 48.78 48.99 1,161,551 +0.17(+0.35%)
Dec 14, 2012 49.12 49.97 48.66 48.82 1,562,748 -0.43(-0.87%)
Dec 13, 2012 49.16 49.49 48.80 49.25 2,040,997 -0.11(-0.22%)
Dec 12, 2012 49.99 50.13 49.25 49.36 1,595,906 -0.64(-1.28%)
Dec 11, 2012 49.91 50.38 49.31 50.00 1,718,417 +0.13(+0.26%)
Dec 10, 2012 49.80 50.75 49.72 49.87 1,151,085 +0.15(+0.30%)
Dec 07, 2012 49.92 50.20 49.56 49.72 1,145,109 +0.00(+0.00%)
Dec 06, 2012 49.86 50.18 49.56 49.72 1,291,635 -0.22(-0.44%)
Dec 05, 2012 50.40 50.61 49.71 49.94 2,227,965 -0.46(-0.91%)
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.