Enterprise Products Partners LP (NY: EPD )

24.47 -0.38 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.88 12.99 12.77 12.98 3,701,959 +0.13(+1.02%)
Mar 29, 2012 12.94 13.01 12.67 12.85 6,682,856 -0.18(-1.40%)
Mar 28, 2012 13.06 13.13 12.89 13.03 4,380,078 -0.03(-0.26%)
Mar 27, 2012 13.14 13.16 13.07 13.07 4,172,190 -0.03(-0.20%)
Mar 26, 2012 13.11 13.16 13.06 13.09 4,823,102 +0.01(+0.04%)
Mar 23, 2012 13.16 13.24 13.04 13.09 4,151,358 -0.12(-0.92%)
Mar 22, 2012 13.12 13.22 13.11 13.21 3,776,600 +0.02(+0.18%)
Mar 21, 2012 13.20 13.25 13.14 13.18 3,709,082 -0.02(-0.14%)
Mar 20, 2012 13.20 13.26 13.20 13.20 4,785,630 -0.06(-0.47%)
Mar 19, 2012 12.99 13.30 12.99 13.26 4,257,138 +0.26(+1.98%)
Mar 16, 2012 13.12 13.18 12.97 13.01 7,583,759 -0.11(-0.82%)
Mar 15, 2012 13.07 13.17 12.95 13.11 4,059,910 +0.03(+0.26%)
Mar 14, 2012 13.27 13.36 13.05 13.08 4,171,992 -0.23(-1.72%)
Mar 13, 2012 13.37 13.39 13.23 13.31 3,685,921 -0.02(-0.14%)
Mar 12, 2012 13.21 13.36 13.21 13.33 3,573,622 +0.08(+0.62%)
Mar 09, 2012 13.24 13.26 13.18 13.25 3,640,735 +0.00(+0.02%)
Mar 08, 2012 13.33 13.37 13.22 13.24 4,105,422 -0.06(-0.46%)
Mar 07, 2012 13.29 13.34 13.26 13.31 3,411,743 -0.01(-0.04%)
Mar 06, 2012 13.40 13.44 13.28 13.31 6,680,240 -0.18(-1.33%)
Mar 05, 2012 13.46 13.50 13.35 13.49 4,096,919 +0.04(+0.31%)
Mar 02, 2012 13.42 13.50 13.38 13.45 3,899,214 +0.04(+0.27%)
Mar 01, 2012 13.43 13.43 13.32 13.41 5,019,664 +0.07(+0.52%)
Feb 29, 2012 13.35 13.41 13.31 13.34 3,935,628 +0.03(+0.21%)
Feb 28, 2012 13.42 13.42 13.21 13.32 3,891,263 -0.05(-0.35%)
Feb 27, 2012 13.34 13.43 13.26 13.36 3,119,529 +0.03(+0.19%)
Feb 24, 2012 13.16 13.36 13.12 13.34 4,818,456 +0.15(+1.13%)
Feb 23, 2012 13.31 13.35 13.13 13.19 4,812,935 -0.14(-1.02%)
Feb 22, 2012 13.32 13.37 13.12 13.32 5,188,444 -0.03(-0.23%)
Feb 21, 2012 13.52 13.55 13.27 13.35 5,996,802 -0.10(-0.71%)
Feb 17, 2012 13.46 13.62 13.38 13.45 5,934,552 +0.07(+0.50%)
Feb 16, 2012 13.24 13.43 13.18 13.38 6,073,565 +0.23(+1.72%)
Feb 15, 2012 13.13 13.18 13.01 13.16 5,280,989 +0.11(+0.87%)
Feb 14, 2012 13.02 13.10 12.98 13.04 3,532,110 +0.06(+0.48%)
Feb 13, 2012 12.98 13.03 12.91 12.98 3,984,496 +0.07(+0.56%)
Feb 10, 2012 12.78 12.92 12.70 12.91 4,812,052 +0.05(+0.38%)
Feb 09, 2012 12.86 12.92 12.77 12.86 4,102,814 +0.03(+0.22%)
Feb 08, 2012 12.96 12.97 12.68 12.83 6,840,742 -0.15(-1.13%)
Feb 07, 2012 12.97 13.00 12.86 12.98 3,624,460 +0.02(+0.14%)
Feb 06, 2012 12.89 12.99 12.83 12.96 4,641,500 +0.11(+0.88%)
Feb 03, 2012 12.94 12.94 12.73 12.85 4,510,853 +0.02(+0.16%)
Feb 02, 2012 12.97 13.16 12.76 12.83 7,219,035 -0.06(-0.48%)
Feb 01, 2012 12.61 12.95 12.54 12.89 9,232,507 +0.47(+3.75%)
Jan 31, 2012 12.32 12.49 12.24 12.42 6,769,212 +0.18(+1.47%)
Jan 30, 2012 12.35 12.36 12.16 12.24 6,807,189 -0.12(-0.96%)
Jan 27, 2012 12.59 12.59 12.33 12.36 6,374,927 -0.24(-1.94%)
Jan 26, 2012 12.56 12.66 12.45 12.61 19,507,508 +0.10(+0.81%)
Jan 25, 2012 12.38 12.53 12.38 12.50 4,294,098 +0.07(+0.53%)
Jan 24, 2012 12.43 12.50 12.36 12.44 5,415,931 -0.01(-0.10%)
Jan 23, 2012 12.40 12.51 12.38 12.45 4,674,602 +0.08(+0.66%)
Jan 20, 2012 12.22 12.37 12.15 12.37 4,996,663 +0.15(+1.21%)
Jan 19, 2012 12.21 12.26 12.10 12.22 3,290,757 +0.04(+0.35%)
Jan 18, 2012 12.10 12.22 12.10 12.18 4,056,355 +0.09(+0.76%)
Jan 17, 2012 12.03 12.10 11.95 12.09 4,593,804 +0.18(+1.49%)
Jan 13, 2012 11.82 11.94 11.72 11.91 3,597,337 +0.07(+0.58%)
Jan 12, 2012 11.89 11.93 11.79 11.84 3,662,532 +0.01(+0.11%)
Jan 11, 2012 11.91 11.96 11.78 11.83 4,548,618 -0.11(-0.91%)
Jan 10, 2012 12.06 12.06 11.87 11.94 5,070,708 -0.04(-0.34%)
Jan 09, 2012 12.16 12.16 11.89 11.98 7,303,902 -0.21(-1.73%)
Jan 06, 2012 12.24 12.26 11.63 12.19 15,262,320 -0.02(-0.12%)
Jan 05, 2012 11.98 12.21 11.95 12.20 6,569,061 +0.21(+1.76%)
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.