Enterprise Products Partners LP (NY: EPD )

24.95 +0.14 (+0.54%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.366 8.366 8.219 8.277 4,528,063 -0.06(-0.67%)
Apr 29, 2010 8.314 8.380 8.291 8.333 4,432,989 +0.05(+0.62%)
Apr 28, 2010 8.345 8.375 8.170 8.282 7,279,779 -0.01(-0.12%)
Apr 27, 2010 8.439 8.439 8.246 8.292 7,504,104 -0.13(-1.53%)
Apr 26, 2010 8.402 8.429 8.386 8.420 7,015,802 +0.04(+0.52%)
Apr 23, 2010 8.296 8.397 8.293 8.377 5,532,398 +0.09(+1.05%)
Apr 22, 2010 8.250 8.298 8.213 8.289 4,900,046 +0.01(+0.11%)
Apr 21, 2010 8.328 8.351 8.262 8.280 5,968,995 -0.03(-0.39%)
Apr 20, 2010 8.310 8.326 8.273 8.312 6,783,247 +0.06(+0.67%)
Apr 19, 2010 8.099 8.257 8.092 8.257 7,935,822 +0.08(+0.96%)
Apr 16, 2010 8.230 8.278 8.087 8.179 11,129,158 -0.10(-1.19%)
Apr 15, 2010 8.289 8.294 8.217 8.278 9,256,313 -0.01(-0.11%)
Apr 14, 2010 8.216 8.287 8.172 8.287 16,523,792 +0.09(+1.09%)
Apr 13, 2010 8.115 8.211 8.076 8.197 46,859,148 -0.16(-1.95%)
Apr 12, 2010 8.363 8.436 8.319 8.361 5,093,894 +0.03(+0.30%)
Apr 09, 2010 8.294 8.361 8.226 8.335 5,328,952 +0.09(+1.14%)
Apr 08, 2010 8.218 8.354 8.156 8.241 7,718,818 -0.02(-0.28%)
Apr 07, 2010 8.253 8.322 8.202 8.264 7,134,376 +0.02(+0.25%)
Apr 06, 2010 8.236 8.271 8.156 8.243 5,182,722 +0.06(+0.79%)
Apr 05, 2010 8.147 8.230 8.108 8.179 6,049,166 +0.10(+1.19%)
Apr 01, 2010 8.018 8.083 8.083 8.083 27,545,058 +0.14(+1.74%)
Mar 31, 2010 7.821 7.961 7.779 7.945 5,140,558 +0.13(+1.68%)
Mar 30, 2010 7.676 7.844 7.676 7.814 5,542,779 +0.04(+0.53%)
Mar 29, 2010 7.805 7.915 7.582 7.772 10,072,284 -0.00(-0.06%)
Mar 26, 2010 7.671 7.814 7.671 7.777 3,629,619 +0.09(+1.17%)
Mar 25, 2010 7.809 7.811 7.676 7.687 3,285,554 -0.06(-0.71%)
Mar 24, 2010 7.683 7.772 7.651 7.742 3,613,663 +0.03(+0.36%)
Mar 23, 2010 7.687 7.791 7.664 7.715 4,111,101 +0.22(+2.91%)
Mar 22, 2010 7.572 7.755 7.419 7.497 6,722,998 -0.13(-1.69%)
Mar 19, 2010 7.899 7.899 7.621 7.625 8,196,604 -0.27(-3.38%)
Mar 18, 2010 7.947 7.968 7.837 7.892 4,023,988 -0.01(-0.12%)
Mar 17, 2010 7.894 7.961 7.871 7.901 3,665,676 +0.04(+0.53%)
Mar 16, 2010 7.892 7.970 7.839 7.860 4,302,581 -0.02(-0.29%)
Mar 15, 2010 7.823 7.894 7.818 7.883 3,722,012 +0.01(+0.18%)
Mar 12, 2010 7.846 7.876 7.811 7.869 4,333,550 +0.08(+1.09%)
Mar 11, 2010 7.809 7.852 7.777 7.784 3,876,965 -0.03(-0.32%)
Mar 10, 2010 7.754 7.848 7.754 7.809 5,772,214 +0.06(+0.71%)
Mar 09, 2010 7.644 7.754 7.644 7.754 5,983,311 +0.06(+0.78%)
Mar 08, 2010 7.733 7.733 7.623 7.694 4,654,302 +0.03(+0.45%)
Mar 05, 2010 7.697 7.697 7.621 7.660 4,501,291 +0.10(+1.37%)
Mar 04, 2010 7.616 7.626 7.481 7.556 5,326,315 -0.05(-0.69%)
Mar 03, 2010 7.710 7.784 7.593 7.609 4,660,139 -0.10(-1.28%)
Mar 02, 2010 7.644 7.713 7.571 7.708 6,948,676 +0.12(+1.57%)
Mar 01, 2010 7.540 7.597 7.499 7.589 5,006,777 +0.06(+0.82%)
Feb 26, 2010 7.487 7.529 7.416 7.527 3,274,385 +0.06(+0.86%)
Feb 25, 2010 7.421 7.469 7.391 7.462 4,367,483 +0.01(+0.07%)
Feb 24, 2010 7.416 7.462 7.367 7.457 3,970,703 +0.04(+0.58%)
Feb 23, 2010 7.402 7.421 7.345 7.414 3,871,424 -0.01(-0.19%)
Feb 22, 2010 7.446 7.455 7.352 7.428 3,906,554 +0.03(+0.37%)
Feb 19, 2010 7.462 7.462 7.386 7.400 3,204,765 -0.01(-0.09%)
Feb 18, 2010 7.455 7.455 7.391 7.407 4,273,492 -0.05(-0.65%)
Feb 17, 2010 7.421 7.462 7.389 7.455 4,434,321 +0.04(+0.56%)
Feb 16, 2010 7.322 7.442 7.292 7.414 5,307,555 +0.18(+2.51%)
Feb 12, 2010 7.074 7.232 7.232 7.232 21,876,218 +0.11(+1.58%)
Feb 11, 2010 6.973 7.124 6.931 7.120 4,202,601 +0.15(+2.14%)
Feb 10, 2010 7.124 7.143 6.971 6.971 4,740,915 -0.15(-2.16%)
Feb 09, 2010 7.076 7.186 7.072 7.124 4,853,356 +0.09(+1.31%)
Feb 08, 2010 7.090 7.134 6.996 7.033 4,739,226 +0.01(+0.16%)
Feb 05, 2010 7.072 7.074 6.764 7.021 16,654,966 -0.11(-1.48%)
Feb 04, 2010 7.184 7.368 7.053 7.127 9,229,644 -0.24(-3.24%)
Feb 03, 2010 7.416 7.464 7.331 7.366 5,194,757 -0.05(-0.71%)
Feb 02, 2010 7.350 7.421 7.237 7.419 5,154,504 +0.13(+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.