Enterprise Products Partners LP (NY: EPD )

22.19 USD -0.06 (-0.27%)
Streaming Delayed Price Updated: 1:55 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.12 35.98 35.05 35.37 1,591,226 +0.12(+0.34%)
Jun 29, 2010 35.03 35.37 35.02 35.25 300 -0.39(-1.09%)
Jun 25, 2010 35.64 35.64 34.69 35.64 1,768,436 +0.94(+2.71%)
Jun 24, 2010 34.46 34.94 34.09 34.70 966,864 +0.34(+0.99%)
Jun 23, 2010 34.55 34.55 34.03 34.36 804,158 -0.18(-0.52%)
Jun 22, 2010 34.75 34.96 34.40 34.54 991,472 -0.25(-0.72%)
Jun 21, 2010 35.15 35.15 34.64 34.79 946,136 -0.03(-0.09%)
Jun 18, 2010 34.82 35.07 34.76 34.82 927,386 -0.22(-0.63%)
Jun 17, 2010 34.99 35.09 34.57 35.04 758,482 +0.07(+0.20%)
Jun 16, 2010 34.44 34.98 34.44 34.97 1,225,095 +0.17(+0.49%)
Jun 15, 2010 34.80 34.91 34.46 34.80 100 +0.41(+1.19%)
Jun 14, 2010 34.50 34.57 34.27 34.39 1,122,686 +0.20(+0.58%)
Jun 11, 2010 34.11 34.40 33.96 34.19 813,048 -0.02(-0.06%)
Jun 10, 2010 34.00 34.39 33.75 34.21 1,325,118 +0.51(+1.51%)
Jun 09, 2010 33.65 33.99 33.23 33.70 1,160,629 +0.27(+0.81%)
Jun 08, 2010 32.81 33.48 32.28 33.43 2,327,759 +0.18(+0.54%)
Jun 07, 2010 33.60 33.88 33.17 33.25 1,037,778 -0.35(-1.04%)
Jun 04, 2010 33.60 34.19 33.26 33.60 1,230,787 -0.48(-1.41%)
Jun 03, 2010 34.08 34.25 33.55 34.08 2,358 +0.67(+2.01%)
Jun 02, 2010 32.47 33.54 32.47 33.41 2,600 +0.77(+2.36%)
Jun 01, 2010 33.49 33.69 32.50 32.64 1,782,896 -0.96(-2.86%)
May 28, 2010 33.60 33.82 33.33 33.60 1,560,777 -0.05(-0.15%)
May 27, 2010 33.02 33.68 33.00 33.65 1,439,196 +1.21(+3.73%)
May 26, 2010 32.49 32.95 32.24 32.44 1,832,856 +0.48(+1.50%)
May 25, 2010 31.36 31.99 30.80 31.96 2,301,980 -0.04(-0.13%)
May 24, 2010 32.05 32.68 32.00 32.00 1,114,445 -0.27(-0.84%)
May 21, 2010 30.70 32.70 30.14 32.27 2,456,049 +0.59(+1.86%)
May 20, 2010 31.40 31.92 31.20 31.68 225 -1.29(-3.91%)
May 19, 2010 33.36 33.54 31.56 32.97 2,921,748 -0.63(-1.87%)
May 18, 2010 34.06 34.27 33.43 33.60 1,128,633 +0.02(+0.06%)
May 17, 2010 34.21 34.28 32.92 33.58 1,576,595 -0.57(-1.67%)
May 14, 2010 34.15 34.40 33.27 34.15 1,745,738 -0.47(-1.36%)
May 13, 2010 34.72 35.14 34.51 34.62 1,266,392 -0.36(-1.03%)
May 12, 2010 34.76 35.10 34.50 34.98 1,932,213 +0.54(+1.57%)
May 11, 2010 34.45 34.75 34.33 34.44 1,749,853 +0.48(+1.41%)
May 10, 2010 33.76 34.20 33.75 33.96 2,343,555 +1.21(+3.69%)
May 07, 2010 32.14 33.09 31.62 32.75 3,875,991 +0.75(+2.34%)
May 06, 2010 33.52 33.76 29.50 32.00 375 +0.22(+0.69%)
May 05, 2010 33.34 34.16 30.50 31.78 7,550,508 -3.02(-8.68%)
May 04, 2010 35.26 35.30 34.63 34.80 20,999 -0.81(-2.27%)
May 03, 2010 35.39 35.66 35.00 35.61 1,137,116 +0.15(+0.42%)
Apr 30, 2010 35.84 35.84 35.21 35.46 1,056,930 -0.24(-0.67%)
Apr 29, 2010 35.62 35.90 35.52 35.70 1,034,738 +0.22(+0.62%)
Apr 28, 2010 35.75 35.88 35.00 35.48 1,699,229 -0.61(-1.69%)
Apr 27, 2010 36.73 36.73 35.89 36.09 1,724,047 -0.56(-1.53%)
Apr 26, 2010 36.57 36.69 36.50 36.65 1,611,861 +0.19(+0.52%)
Apr 23, 2010 36.11 36.55 36.10 36.46 1,271,053 +0.38(+1.05%)
Apr 22, 2010 35.91 36.12 35.75 36.08 1,125,772 +0.04(+0.11%)
Apr 21, 2010 36.25 36.35 35.96 36.04 1,371,360 -0.14(-0.39%)
Apr 20, 2010 36.17 36.24 36.01 36.18 1,558,432 +0.24(+0.67%)
Apr 19, 2010 35.25 35.94 35.22 35.94 1,823,233 +0.34(+0.96%)
Apr 16, 2010 35.82 36.03 35.20 35.60 2,556,893 -0.43(-1.19%)
Apr 15, 2010 36.08 36.10 35.76 36.03 2,126,612 -0.04(-0.11%)
Apr 14, 2010 35.76 36.07 35.57 36.07 3,796,295 +0.39(+1.09%)
Apr 13, 2010 35.32 35.74 35.15 35.68 10,765,758 -0.71(-1.95%)
Apr 12, 2010 36.40 36.72 36.21 36.39 1,170,308 +0.11(+0.30%)
Apr 09, 2010 36.10 36.39 35.80 36.28 1,224,312 +0.41(+1.14%)
Apr 08, 2010 35.77 36.36 35.50 35.87 1,773,377 -0.10(-0.28%)
Apr 07, 2010 35.92 36.22 35.70 35.97 1,639,103 +0.09(+0.25%)
Apr 06, 2010 35.85 36.00 35.50 35.88 1,190,716 +0.28(+0.79%)
Apr 05, 2010 35.46 35.82 35.29 35.60 1,389,779 +0.42(+1.19%)
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.