Enterprise Products Partners LP (NY: EPD )

24.45 -0.30 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.766 5.003 4.685 4.872 0 +0.06(+1.27%)
Feb 26, 2009 4.857 5.015 4.807 4.811 4,333,488 +0.02(+0.47%)
Feb 25, 2009 4.705 4.830 4.572 4.789 4,942,714 +0.10(+2.17%)
Feb 24, 2009 4.513 4.721 4.351 4.687 7,470,098 +0.15(+3.39%)
Feb 23, 2009 4.859 4.895 4.493 4.534 7,791,497 -0.30(-6.30%)
Feb 20, 2009 4.924 4.947 4.741 4.839 0 -0.14(-2.86%)
Feb 19, 2009 5.042 5.137 4.951 4.981 3,690,239 -0.07(-1.30%)
Feb 18, 2009 5.091 5.121 5.003 5.046 3,472,084 -0.05(-0.89%)
Feb 17, 2009 5.236 5.236 5.060 5.091 4,807,971 -0.15(-2.93%)
Feb 13, 2009 5.202 5.319 5.193 5.245 4,351,709 +0.02(+0.48%)
Feb 12, 2009 5.080 5.234 5.080 5.220 3,845,794 +0.11(+2.12%)
Feb 11, 2009 5.060 5.134 5.024 5.112 3,203,341 +0.05(+0.98%)
Feb 10, 2009 5.209 5.209 5.024 5.062 5,118,780 -0.11(-2.10%)
Feb 09, 2009 5.159 5.226 5.132 5.170 4,142,559 +0.02(+0.31%)
Feb 06, 2009 5.139 5.179 5.080 5.155 5,457,758 +0.02(+0.48%)
Feb 05, 2009 5.164 5.193 5.069 5.130 3,991,118 -0.06(-1.17%)
Feb 04, 2009 5.177 5.247 5.141 5.191 6,362,637 +0.08(+1.55%)
Feb 03, 2009 4.931 5.139 4.931 5.112 7,548,182 +0.19(+3.81%)
Feb 02, 2009 5.080 5.080 4.897 4.924 5,046,743 -0.03(-0.68%)
Jan 30, 2009 5.049 5.051 4.911 4.958 0 -0.02(-0.32%)
Jan 29, 2009 5.060 5.060 4.967 4.974 3,603,191 -0.09(-1.70%)
Jan 28, 2009 5.179 5.193 5.030 5.060 5,785,858 -0.14(-2.65%)
Jan 27, 2009 5.207 5.218 5.085 5.198 9,344,923 +0.05(+0.92%)
Jan 26, 2009 5.078 5.168 5.024 5.150 9,940,464 +0.13(+2.56%)
Jan 23, 2009 4.945 5.055 4.900 5.021 7,439,711 +0.04(+0.86%)
Jan 22, 2009 4.909 5.053 4.886 4.979 7,654,384 -0.02(-0.45%)
Jan 21, 2009 4.841 5.010 4.814 5.001 5,721,376 +0.24(+5.03%)
Jan 20, 2009 4.967 4.990 4.753 4.762 5,960,254 -0.21(-4.14%)
Jan 16, 2009 4.965 4.979 4.832 4.967 6,455,996 +0.13(+2.71%)
Jan 15, 2009 4.906 4.911 4.638 4.836 8,356,447 -0.04(-0.88%)
Jan 14, 2009 4.976 4.976 4.825 4.879 7,480,378 -0.12(-2.39%)
Jan 13, 2009 4.859 5.019 4.854 4.999 7,073,734 +0.09(+1.79%)
Jan 12, 2009 4.947 4.990 4.911 4.911 8,240,013 -0.07(-1.36%)
Jan 09, 2009 5.035 5.035 4.956 4.979 11,333,263 -0.03(-0.54%)
Jan 08, 2009 4.918 5.012 4.900 5.006 11,882,950 +0.10(+2.07%)
Jan 07, 2009 4.983 4.985 4.893 4.904 37,681,832 -0.22(-4.27%)
Jan 06, 2009 5.403 5.464 5.114 5.123 10,763,190 -0.16(-2.99%)
Jan 05, 2009 5.069 5.378 5.069 5.281 6,081,737 +0.21(+4.19%)
Jan 02, 2009 4.757 5.094 4.685 5.069 0 +0.39(+8.30%)
Jan 01, 2009 4.516 4.735 4.502 4.681 0 +0.00(+0.00%)
Dec 31, 2008 4.516 4.735 4.502 4.681 5,828,699 +0.16(+3.65%)
Dec 30, 2008 4.498 4.554 4.437 4.516 5,760,511 +0.00(+0.05%)
Dec 29, 2008 4.550 4.604 4.468 4.513 4,883,383 -0.03(-0.74%)
Dec 26, 2008 4.477 4.577 4.462 4.547 4,360,797 +0.04(+0.95%)
Dec 24, 2008 4.669 4.669 4.464 4.504 3,066,556 -0.07(-1.48%)
Dec 23, 2008 4.687 4.751 4.545 4.572 5,474,424 -0.12(-2.60%)
Dec 22, 2008 4.834 4.909 4.633 4.694 3,806,358 -0.14(-2.90%)
Dec 19, 2008 4.868 4.915 4.741 4.834 5,068,046 +0.01(+0.28%)
Dec 18, 2008 4.958 4.990 4.701 4.821 5,710,547 -0.06(-1.29%)
Dec 17, 2008 4.854 4.954 4.712 4.884 5,888,176 +0.05(+0.93%)
Dec 16, 2008 4.793 4.854 4.629 4.839 5,165,639 +0.15(+3.23%)
Dec 15, 2008 4.775 4.942 4.552 4.687 7,410,316 +0.01(+0.24%)
Dec 12, 2008 4.701 4.813 4.568 4.676 4,610,845 -0.09(-1.89%)
Dec 11, 2008 4.895 5.008 4.674 4.766 5,213,822 -0.10(-2.04%)
Dec 10, 2008 4.816 5.001 4.687 4.866 5,128,232 +0.17(+3.71%)
Dec 09, 2008 4.757 4.994 4.651 4.692 5,665,748 -0.07(-1.38%)
Dec 08, 2008 4.685 4.782 4.518 4.757 5,903,217 +0.28(+6.31%)
Dec 05, 2008 4.401 4.495 4.107 4.475 7,250,309 +0.07(+1.69%)
Dec 04, 2008 4.389 4.586 4.324 4.401 4,604,591 -0.18(-3.90%)
Dec 03, 2008 4.452 4.638 4.376 4.579 5,456,146 +0.03(+0.60%)
Dec 02, 2008 4.685 4.854 4.450 4.552 4,105,076 -0.08(-1.80%)
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.