Enterprise Products Partners LP (NY: EPD )

24.73 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.150 7.269 7.028 7.046 5,842,056 -0.17(-2.42%)
Jan 28, 2010 7.242 7.267 7.058 7.221 5,891,919 +0.01(+0.10%)
Jan 27, 2010 7.334 7.336 7.138 7.214 7,998,321 -0.12(-1.60%)
Jan 26, 2010 7.333 7.363 7.315 7.331 5,875,434 +0.01(+0.19%)
Jan 25, 2010 7.275 7.331 7.263 7.318 5,561,082 +0.07(+1.03%)
Jan 22, 2010 7.309 7.361 7.225 7.243 5,898,013 -0.05(-0.71%)
Jan 21, 2010 7.392 7.417 7.245 7.295 5,833,376 -0.09(-1.16%)
Jan 20, 2010 7.345 7.383 7.311 7.381 5,658,506 +0.02(+0.31%)
Jan 19, 2010 7.327 7.370 7.300 7.358 6,505,237 +0.08(+1.15%)
Jan 15, 2010 7.297 7.275 7.275 7.275 22,522,328 +0.00(+0.06%)
Jan 14, 2010 7.322 7.333 7.263 7.270 5,682,928 -0.05(-0.62%)
Jan 13, 2010 7.336 7.338 7.221 7.315 5,509,094 -0.00(-0.06%)
Jan 12, 2010 7.315 7.338 7.300 7.320 7,447,174 +0.00(+0.00%)
Jan 11, 2010 7.338 7.338 7.313 7.320 7,380,168 +0.00(+0.00%)
Jan 08, 2010 7.270 7.320 7.266 7.320 9,460,427 +0.04(+0.53%)
Jan 07, 2010 7.306 7.309 7.254 7.282 27,371,834 -0.19(-2.51%)
Jan 06, 2010 7.498 7.541 7.467 7.469 5,050,684 +0.01(+0.18%)
Jan 05, 2010 7.374 7.464 7.374 7.455 5,304,284 +0.08(+1.10%)
Jan 04, 2010 7.148 7.383 7.148 7.374 5,363,460 +0.28(+3.98%)
Dec 31, 2009 7.124 7.092 7.092 7.092 15,629,039 -0.04(-0.57%)
Dec 30, 2009 7.092 7.139 7.044 7.133 4,618,476 +0.01(+0.19%)
Dec 29, 2009 7.187 7.214 7.044 7.119 5,066,846 -0.05(-0.72%)
Dec 28, 2009 7.277 7.279 7.126 7.171 5,105,436 -0.09(-1.21%)
Dec 24, 2009 7.214 7.259 7.191 7.259 2,166,261 +0.07(+1.04%)
Dec 23, 2009 7.194 7.203 7.157 7.184 4,536,088 +0.03(+0.47%)
Dec 22, 2009 7.148 7.191 7.094 7.151 5,048,399 +0.04(+0.58%)
Dec 21, 2009 6.997 7.155 6.986 7.109 6,185,712 +0.22(+3.24%)
Dec 18, 2009 7.223 7.268 6.886 6.886 12,772,501 -0.29(-4.06%)
Dec 17, 2009 7.112 7.194 7.112 7.178 4,456,579 +0.02(+0.26%)
Dec 16, 2009 7.133 7.200 7.094 7.159 5,207,985 +0.09(+1.24%)
Dec 15, 2009 7.090 7.112 7.056 7.072 5,226,183 +0.01(+0.13%)
Dec 14, 2009 7.042 7.083 7.033 7.063 5,230,794 +0.05(+0.71%)
Dec 11, 2009 6.956 7.020 6.932 7.013 5,066,899 +0.10(+1.50%)
Dec 10, 2009 6.877 6.938 6.858 6.909 4,146,332 +0.06(+0.86%)
Dec 09, 2009 6.846 6.850 6.774 6.850 3,744,449 +0.02(+0.23%)
Dec 08, 2009 6.801 6.844 6.746 6.835 3,817,572 +0.04(+0.60%)
Dec 07, 2009 6.728 6.830 6.728 6.794 4,952,117 +0.08(+1.21%)
Dec 04, 2009 6.744 6.780 6.672 6.713 2,997,212 -0.00(-0.07%)
Dec 03, 2009 6.695 6.762 6.695 6.717 4,235,125 +0.02(+0.24%)
Dec 02, 2009 6.710 6.755 6.685 6.701 3,290,260 -0.02(-0.37%)
Dec 01, 2009 6.762 6.769 6.706 6.726 4,109,979 +0.00(+0.00%)
Nov 30, 2009 6.731 6.774 6.699 6.726 3,382,131 -0.03(-0.40%)
Nov 27, 2009 6.695 6.771 6.615 6.753 2,221,841 -0.01(-0.10%)
Nov 25, 2009 6.643 6.774 6.620 6.760 4,025,948 +0.11(+1.66%)
Nov 24, 2009 6.588 6.674 6.570 6.649 4,077,222 +0.03(+0.44%)
Nov 23, 2009 6.658 6.726 6.570 6.620 4,639,457 -0.00(-0.03%)
Nov 20, 2009 6.613 6.629 6.561 6.622 3,290,477 +0.00(+0.07%)
Nov 19, 2009 6.645 6.647 6.588 6.618 2,929,381 -0.03(-0.44%)
Nov 18, 2009 6.679 6.728 6.625 6.647 4,272,523 -0.06(-0.84%)
Nov 17, 2009 6.645 6.722 6.593 6.704 4,514,630 +0.04(+0.58%)
Nov 16, 2009 6.600 6.685 6.593 6.665 4,342,386 +0.07(+1.10%)
Nov 13, 2009 6.536 6.593 6.525 6.593 3,906,998 +0.05(+0.69%)
Nov 12, 2009 6.491 6.559 6.473 6.548 3,273,838 +0.05(+0.83%)
Nov 11, 2009 6.480 6.500 6.435 6.494 3,423,578 +0.03(+0.52%)
Nov 10, 2009 6.507 6.534 6.444 6.460 4,339,888 -0.07(-1.04%)
Nov 09, 2009 6.487 6.582 6.471 6.527 4,439,049 +0.09(+1.44%)
Nov 06, 2009 6.478 6.478 6.392 6.435 2,999,656 -0.05(-0.80%)
Nov 05, 2009 6.514 6.534 6.412 6.487 3,687,072 +0.08(+1.30%)
Nov 04, 2009 6.378 6.466 6.322 6.403 4,804,826 +0.11(+1.76%)
Nov 03, 2009 6.256 6.342 6.218 6.293 4,996,411 -0.02(-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.