Enterprise Products Partners LP (NY: EPD )

24.25 USD +0.15 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.00 25.33 24.47 24.94 1,606,281 -0.02(-0.08%)
Jun 29, 2009 24.94 25.41 24.70 24.96 2,469,243 -0.33(-1.30%)
Jun 26, 2009 25.01 25.47 24.92 25.29 624,531 +0.18(+0.72%)
Jun 25, 2009 24.99 25.32 24.91 25.11 544,807 +0.71(+2.91%)
Jun 24, 2009 24.58 24.88 24.35 24.40 765,424 +0.19(+0.78%)
Jun 23, 2009 24.83 25.00 24.16 24.21 1,086,096 -0.49(-1.98%)
Jun 22, 2009 24.92 25.00 24.50 24.70 768,186 -0.33(-1.32%)
Jun 19, 2009 25.55 25.55 24.98 25.03 714,055 -0.22(-0.87%)
Jun 18, 2009 24.76 25.34 24.73 25.25 996,238 +0.42(+1.69%)
Jun 17, 2009 25.19 25.36 24.35 24.83 1,662,239 -0.48(-1.90%)
Jun 16, 2009 26.04 26.22 25.20 25.31 873,303 -0.66(-2.54%)
Jun 15, 2009 26.04 26.09 25.76 25.97 714,604 -0.09(-0.35%)
Jun 12, 2009 25.76 26.15 25.76 26.06 533,136 +0.15(+0.58%)
Jun 11, 2009 25.51 26.10 25.43 25.91 808,162 +0.30(+1.17%)
Jun 10, 2009 26.25 26.25 25.26 25.61 861,037 -0.24(-0.93%)
Jun 09, 2009 26.32 26.32 25.70 25.85 677,522 -0.20(-0.77%)
Jun 08, 2009 26.00 26.16 25.60 26.05 1,153,475 -0.37(-1.40%)
Jun 05, 2009 26.36 26.43 26.00 26.42 679,910 +0.32(+1.23%)
Jun 04, 2009 26.12 26.33 25.90 26.10 589,937 +0.19(+0.73%)
Jun 03, 2009 26.17 26.32 25.47 25.91 831,490 -0.52(-1.97%)
Jun 02, 2009 26.47 26.47 25.95 26.43 884,995 +0.10(+0.38%)
Jun 01, 2009 26.30 26.55 26.15 26.33 923,395 +0.33(+1.27%)
May 29, 2009 25.81 26.00 25.69 26.00 704,935 +0.36(+1.40%)
May 28, 2009 25.43 25.75 25.10 25.64 758,964 +0.45(+1.79%)
May 27, 2009 25.55 25.55 25.10 25.19 564,063 -0.15(-0.59%)
May 26, 2009 25.04 25.56 24.85 25.34 720,588 +0.18(+0.72%)
May 22, 2009 25.47 25.73 25.10 25.16 1,030,174 -0.17(-0.67%)
May 21, 2009 25.25 25.56 24.75 25.33 928,169 -0.24(-0.94%)
May 20, 2009 25.10 25.97 25.10 25.57 1,400,525 +0.52(+2.08%)
May 19, 2009 24.96 25.23 24.76 25.05 816,578 +0.30(+1.21%)
May 18, 2009 24.49 24.85 24.32 24.75 708,455 +0.61(+2.53%)
May 15, 2009 24.56 24.75 24.08 24.14 793,009 -0.33(-1.35%)
May 14, 2009 24.02 24.53 23.93 24.47 714,825 +0.24(+0.99%)
May 13, 2009 24.88 24.98 24.05 24.23 1,103,710 -0.79(-3.16%)
May 12, 2009 25.34 25.40 24.71 25.02 1,027,770 -0.21(-0.83%)
May 11, 2009 25.32 25.51 25.11 25.23 867,605 -0.41(-1.60%)
May 08, 2009 24.82 25.64 24.82 25.64 1,246,532 +0.95(+3.85%)
May 07, 2009 24.97 25.53 24.47 24.69 1,408,006 -0.23(-0.92%)
May 06, 2009 25.04 25.22 24.80 24.92 867,539 +0.04(+0.16%)
May 05, 2009 24.64 25.22 24.50 24.88 884,579 +0.22(+0.89%)
May 04, 2009 24.75 24.77 24.63 24.66 901,742 +0.53(+2.20%)
May 01, 2009 23.64 24.16 23.56 24.13 1,027,144 +0.54(+2.29%)
Apr 30, 2009 24.53 24.72 23.40 23.59 1,720,452 -0.69(-2.84%)
Apr 29, 2009 24.80 24.95 24.10 24.28 1,788,268 -0.49(-1.98%)
Apr 28, 2009 23.77 24.86 23.50 24.77 1,525,250 +0.40(+1.64%)
Apr 27, 2009 24.00 24.48 23.10 24.37 2,088,784 +0.99(+4.23%)
Apr 24, 2009 23.62 23.62 23.08 23.38 1,702,801 +0.03(+0.13%)
Apr 23, 2009 23.39 23.45 23.08 23.35 971,461 +0.21(+0.91%)
Apr 22, 2009 23.36 23.54 23.10 23.14 1,108,659 -0.26(-1.11%)
Apr 21, 2009 22.73 23.44 22.73 23.40 889,099 +0.45(+1.96%)
Apr 20, 2009 23.06 23.21 22.74 22.95 1,089,166 -0.28(-1.21%)
Apr 17, 2009 22.45 23.52 22.36 23.23 1,480,407 +0.82(+3.66%)
Apr 16, 2009 22.79 22.90 22.32 22.41 1,395,133 -0.17(-0.75%)
Apr 15, 2009 22.40 22.62 22.16 22.58 937,046 +0.26(+1.16%)
Apr 14, 2009 21.82 22.45 21.82 22.32 992,658 +0.24(+1.09%)
Apr 13, 2009 21.54 22.16 21.31 22.08 1,256,549 +0.56(+2.60%)
Apr 09, 2009 21.99 21.99 21.35 21.52 1,336,734 -0.06(-0.28%)
Apr 08, 2009 21.39 21.63 21.10 21.58 1,128,731 +0.28(+1.31%)
Apr 07, 2009 21.49 21.53 21.10 21.30 1,101,354 -0.32(-1.48%)
Apr 06, 2009 21.81 21.90 21.50 21.62 960,202 -0.30(-1.37%)
Apr 03, 2009 22.01 22.26 21.70 21.92 989,531 -0.17(-0.77%)
Apr 02, 2009 22.40 22.64 22.00 22.09 1,127,615 -0.07(-0.32%)
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.