Enterprise Products Partners LP (NY: EPD )

27.15 +0.31 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 40.13 40.28 40.05 40.15 1,127,675 -0.22(-0.54%)
Sep 29, 2011 41.13 41.19 40.16 40.37 1,168,811 -0.13(-0.32%)
Sep 28, 2011 41.38 41.55 40.49 40.50 1,318,524 -0.86(-2.08%)
Sep 27, 2011 41.55 41.76 41.13 41.36 1,201,293 +0.46(+1.12%)
Sep 26, 2011 40.93 41.06 40.53 40.90 1,682,420 +0.30(+0.74%)
Sep 23, 2011 40.74 41.06 40.41 40.60 1,175,387 -0.46(-1.12%)
Sep 22, 2011 41.05 41.36 40.56 41.06 1,588,741 -1.20(-2.84%)
Sep 21, 2011 42.90 43.24 42.09 42.26 1,670,127 -0.65(-1.51%)
Sep 20, 2011 42.31 43.05 42.22 42.91 2,611,206 +0.85(+2.02%)
Sep 19, 2011 40.47 42.20 40.34 42.06 1,595,561 +1.20(+2.94%)
Sep 16, 2011 41.72 41.94 40.80 40.86 1,697,865 -0.96(-2.30%)
Sep 15, 2011 41.42 41.97 41.09 41.82 790,600 +0.74(+1.80%)
Sep 14, 2011 40.91 41.45 40.42 41.08 935,934 +0.24(+0.59%)
Sep 13, 2011 40.55 40.94 40.25 40.84 905,053 +0.29(+0.72%)
Sep 12, 2011 40.28 40.58 39.77 40.55 1,326,096 -0.16(-0.39%)
Sep 09, 2011 40.92 40.99 40.50 40.71 1,179,613 -0.34(-0.83%)
Sep 08, 2011 40.71 41.31 40.71 41.05 1,270,644 +0.22(+0.54%)
Sep 07, 2011 41.62 41.65 40.81 40.83 1,514,969 -0.39(-0.95%)
Sep 06, 2011 40.64 41.30 40.44 41.22 1,125,004 -0.40(-0.96%)
Sep 02, 2011 41.51 41.79 41.28 41.62 974,408 -0.57(-1.35%)
Sep 01, 2011 42.22 42.35 41.86 42.19 1,256,807 +0.04(+0.09%)
Aug 31, 2011 41.94 42.50 41.85 42.15 1,209,336 +0.31(+0.74%)
Aug 30, 2011 41.24 42.00 41.05 41.84 1,216,549 +0.54(+1.31%)
Aug 29, 2011 41.13 41.40 40.82 41.30 900,029 +0.71(+1.75%)
Aug 26, 2011 39.97 40.84 39.30 40.59 934,547 +0.55(+1.37%)
Aug 25, 2011 40.60 40.60 39.77 40.04 956,838 -0.30(-0.74%)
Aug 24, 2011 39.60 40.36 39.57 40.34 1,246,212 +0.61(+1.54%)
Aug 23, 2011 38.62 39.78 38.38 39.73 1,801,962 +1.34(+3.49%)
Aug 22, 2011 40.26 40.59 38.27 38.39 2,115,577 -1.06(-2.69%)
Aug 19, 2011 40.43 40.73 39.12 39.45 2,207,933 -1.28(-3.14%)
Aug 18, 2011 41.73 41.81 40.41 40.73 2,304,961 -1.69(-3.98%)
Aug 17, 2011 42.60 42.96 42.30 42.42 1,157,267 -0.13(-0.31%)
Aug 16, 2011 42.86 42.96 42.23 42.55 1,372,107 -0.49(-1.14%)
Aug 15, 2011 42.57 43.23 42.53 43.04 1,143,269 +0.67(+1.58%)
Aug 12, 2011 43.29 43.45 42.05 42.37 1,669,712 -0.57(-1.33%)
Aug 11, 2011 42.41 43.27 42.41 42.94 2,482,585 +0.88(+2.09%)
Aug 10, 2011 40.69 43.09 40.31 42.06 3,833,862 +1.32(+3.24%)
Aug 09, 2011 38.56 40.75 37.53 40.74 2,951,756 +3.24(+8.64%)
Aug 08, 2011 38.56 39.24 36.36 37.50 4,404,447 -2.29(-5.76%)
Aug 05, 2011 41.02 41.02 37.56 39.79 4,081,073 -0.86(-2.12%)
Aug 04, 2011 41.92 42.14 40.61 40.65 1,868,943 -1.35(-3.21%)
Aug 03, 2011 41.80 42.02 41.18 42.00 1,235,487 +0.20(+0.48%)
Aug 02, 2011 41.87 42.14 41.56 41.80 1,386,523 -0.03(-0.07%)
Aug 01, 2011 42.59 42.81 41.74 41.83 1,255,111 +0.24(+0.58%)
Jul 29, 2011 40.99 41.70 40.75 41.59 1,290,155 +0.25(+0.60%)
Jul 28, 2011 41.16 41.71 41.08 41.34 1,060,209 +0.07(+0.17%)
Jul 27, 2011 42.22 42.56 41.00 41.27 1,648,717 -1.59(-3.71%)
Jul 26, 2011 43.69 43.69 42.71 42.86 1,397,626 -0.66(-1.52%)
Jul 25, 2011 43.50 43.75 43.30 43.52 1,055,178 -0.15(-0.34%)
Jul 22, 2011 43.82 43.86 43.60 43.67 930,733 -0.04(-0.09%)
Jul 21, 2011 43.49 43.87 43.43 43.71 1,037,469 +0.54(+1.25%)
Jul 20, 2011 43.87 43.87 43.07 43.17 1,036,127 -0.43(-0.99%)
Jul 19, 2011 43.63 43.70 43.33 43.60 1,281,213 +0.72(+1.68%)
Jul 18, 2011 43.06 43.11 42.68 42.88 595,170 -0.13(-0.30%)
Jul 15, 2011 43.05 43.20 42.75 43.01 913,047 +0.20(+0.47%)
Jul 14, 2011 42.86 43.25 42.75 42.81 810,467 +0.06(+0.14%)
Jul 13, 2011 42.95 43.15 42.63 42.75 701,166 -0.08(-0.19%)
Jul 12, 2011 42.66 43.02 42.53 42.83 564,547 -0.11(-0.26%)
Jul 11, 2011 43.00 43.23 42.57 42.94 661,269 -0.38(-0.88%)
Jul 08, 2011 43.15 43.40 43.07 43.32 591,483 -0.08(-0.18%)
Jul 07, 2011 43.28 43.67 43.15 43.40 735,914 +0.34(+0.79%)
Jul 06, 2011 43.09 43.13 42.86 43.06 810,402 -0.08(-0.19%)
Jul 05, 2011 43.25 43.50 43.05 43.14 891,582 -0.19(-0.44%)
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.