Enterprise Products Partners LP (NY: EPD )

24.57 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.02 43.33 42.81 43.21 1,107,388 +0.20(+0.47%)
Jun 29, 2011 42.29 43.12 42.11 43.01 1,385,648 +0.92(+2.19%)
Jun 28, 2011 42.00 42.22 41.75 42.09 811,458 +0.11(+0.26%)
Jun 27, 2011 41.40 42.03 41.31 41.98 757,158 +0.42(+1.01%)
Jun 24, 2011 41.30 41.59 41.29 41.56 709,252 +0.26(+0.63%)
Jun 23, 2011 41.04 41.35 40.40 41.30 1,055,191 -0.02(-0.05%)
Jun 22, 2011 41.43 41.86 41.25 41.32 945,833 -0.17(-0.41%)
Jun 21, 2011 40.70 41.57 40.65 41.49 1,212,109 +1.01(+2.50%)
Jun 20, 2011 40.12 40.49 40.08 40.48 1,039,364 +0.40(+1.00%)
Jun 17, 2011 40.58 40.84 40.02 40.08 1,601,955 -0.48(-1.18%)
Jun 16, 2011 41.36 41.70 40.49 40.56 908,522 -0.79(-1.91%)
Jun 15, 2011 41.52 41.62 40.88 41.35 1,040,243 -0.21(-0.51%)
Jun 14, 2011 41.73 41.80 41.37 41.56 816,442 +0.16(+0.39%)
Jun 13, 2011 41.40 41.76 41.03 41.40 993,399 +0.00(+0.00%)
Jun 10, 2011 40.94 41.45 40.85 41.40 1,288,191 +0.44(+1.07%)
Jun 09, 2011 40.83 40.99 40.41 40.96 1,141,516 +0.38(+0.94%)
Jun 08, 2011 40.36 40.97 40.25 40.58 1,083,536 +0.10(+0.25%)
Jun 07, 2011 41.16 41.31 40.31 40.48 1,195,121 -0.69(-1.68%)
Jun 06, 2011 41.61 41.65 41.00 41.17 1,510,028 -0.56(-1.34%)
Jun 03, 2011 40.94 41.74 40.70 41.73 1,230,257 +0.66(+1.61%)
May 24, 2011 41.51 41.75 40.88 41.07 932,120 -0.15(-0.36%)
May 23, 2011 41.25 41.57 41.05 41.22 922,973 -0.37(-0.89%)
May 20, 2011 41.80 41.80 41.40 41.59 767,732 -0.09(-0.22%)
May 19, 2011 40.99 41.79 40.95 41.68 1,506,262 +0.94(+2.31%)
May 18, 2011 39.75 40.92 39.75 40.74 1,323,319 +1.14(+2.88%)
May 17, 2011 40.20 40.30 38.67 39.60 2,383,133 -0.56(-1.39%)
May 16, 2011 40.64 41.31 40.14 40.16 1,092,760 -0.66(-1.62%)
May 13, 2011 40.75 41.26 40.43 40.82 860,773 +0.10(+0.25%)
May 12, 2011 41.22 41.29 40.52 40.72 1,132,735 -0.69(-1.67%)
May 11, 2011 41.55 41.59 40.58 41.41 1,636,973 -0.08(-0.19%)
May 10, 2011 41.69 42.18 41.42 41.49 1,437,416 +0.01(+0.02%)
May 09, 2011 41.68 41.83 41.34 41.48 1,120,407 +0.12(+0.29%)
May 06, 2011 40.88 41.73 40.88 41.36 1,970,547 +0.82(+2.02%)
May 05, 2011 40.67 41.00 39.81 40.54 2,034,123 -0.36(-0.88%)
May 04, 2011 41.15 41.57 40.13 40.90 2,891,413 -0.34(-0.82%)
May 03, 2011 42.39 42.52 41.11 41.24 2,155,380 -1.08(-2.55%)
May 02, 2011 42.29 42.37 42.23 42.32 2,232,108 -0.95(-2.20%)
Apr 29, 2011 43.05 43.59 42.95 43.27 1,950,586 -0.12(-0.28%)
Apr 28, 2011 43.19 43.50 43.09 43.39 950,382 +0.07(+0.16%)
Apr 27, 2011 43.20 43.47 42.87 43.32 1,358,204 -0.49(-1.12%)
Apr 26, 2011 43.77 43.95 43.61 43.81 1,011,337 +0.15(+0.34%)
Apr 25, 2011 43.50 43.78 43.50 43.66 1,056,701 +0.32(+0.74%)
Apr 21, 2011 43.50 43.52 43.14 43.34 909,707 +0.07(+0.16%)
Apr 20, 2011 43.38 43.49 43.10 43.27 1,281,048 +0.29(+0.67%)
Apr 19, 2011 42.85 43.24 42.81 42.98 957,226 +0.18(+0.42%)
Apr 18, 2011 42.79 42.91 42.50 42.80 877,148 -0.22(-0.51%)
Apr 15, 2011 42.72 43.07 42.67 43.02 941,870 +0.48(+1.13%)
Apr 14, 2011 42.21 42.83 42.21 42.54 1,185,546 +0.04(+0.09%)
Apr 13, 2011 42.44 42.91 42.40 42.50 1,044,186 +0.09(+0.21%)
Apr 12, 2011 42.70 42.84 41.94 42.41 2,041,940 -0.48(-1.12%)
Apr 11, 2011 43.05 43.25 42.82 42.89 1,361,334 -0.16(-0.37%)
Apr 08, 2011 43.49 43.62 42.97 43.05 1,849,431 -0.43(-0.99%)
Apr 07, 2011 43.30 43.62 43.25 43.48 743,806 +0.01(+0.02%)
Apr 06, 2011 43.43 43.52 43.16 43.47 886,985 +0.19(+0.44%)
Apr 05, 2011 43.01 43.35 43.01 43.28 822,078 +0.08(+0.19%)
Apr 04, 2011 43.17 43.25 43.05 43.20 890,076 +0.00(+0.00%)
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.