Enterprise Products Partners LP (NY: EPD )

24.81 +0.08 (+0.32%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.11 14.14 13.98 14.12 3,914,273 +0.02(+0.13%)
Sep 27, 2012 14.02 14.11 13.98 14.10 5,745,620 +0.11(+0.81%)
Sep 26, 2012 14.01 14.07 13.96 13.99 8,703,789 -0.09(-0.65%)
Sep 25, 2012 13.97 14.19 13.95 14.08 43,245,644 -0.30(-2.05%)
Sep 24, 2012 14.22 14.39 14.17 14.38 4,072,800 +0.15(+1.07%)
Sep 21, 2012 14.46 14.46 14.20 14.22 7,052,888 -0.18(-1.28%)
Sep 20, 2012 14.32 14.42 14.27 14.41 3,219,553 +0.08(+0.55%)
Sep 19, 2012 14.35 14.39 14.28 14.33 3,335,392 -0.01(-0.06%)
Sep 18, 2012 14.26 14.36 14.26 14.34 3,257,504 +0.05(+0.33%)
Sep 17, 2012 14.28 14.33 14.25 14.29 3,297,797 -0.04(-0.29%)
Sep 14, 2012 14.19 14.36 14.18 14.33 4,030,112 +0.12(+0.82%)
Sep 13, 2012 14.02 14.23 13.96 14.22 3,992,343 +0.20(+1.43%)
Sep 12, 2012 13.96 14.06 13.91 14.02 2,190,852 +0.10(+0.70%)
Sep 11, 2012 13.98 14.01 13.86 13.92 2,940,178 -0.07(-0.53%)
Sep 10, 2012 14.02 14.11 13.96 13.99 1,799,737 -0.08(-0.54%)
Sep 07, 2012 14.05 14.08 13.96 14.07 2,221,060 +0.03(+0.19%)
Sep 06, 2012 14.05 14.06 13.96 14.04 2,333,156 +0.07(+0.47%)
Sep 05, 2012 13.95 14.02 13.77 13.98 3,237,608 -0.01(-0.06%)
Sep 04, 2012 14.20 14.20 13.94 13.98 2,578,114 -0.08(-0.60%)
Aug 31, 2012 14.03 14.09 13.96 14.07 2,077,150 +0.06(+0.39%)
Aug 30, 2012 13.97 14.05 13.93 14.01 1,771,058 +0.02(+0.17%)
Aug 29, 2012 13.97 14.01 13.91 13.99 2,789,899 +0.08(+0.55%)
Aug 27, 2012 13.89 13.94 13.87 13.91 1,971,111 +0.01(+0.04%)
Aug 24, 2012 13.87 13.91 13.82 13.91 1,700,010 -0.01(-0.06%)
Aug 23, 2012 13.93 13.94 13.80 13.92 3,238,519 -0.05(-0.34%)
Aug 22, 2012 14.10 14.10 13.90 13.96 3,153,416 -0.14(-1.01%)
Aug 21, 2012 14.13 14.19 14.06 14.11 2,838,982 -0.02(-0.17%)
Aug 20, 2012 14.20 14.20 14.07 14.13 3,052,912 -0.07(-0.46%)
Aug 17, 2012 14.01 14.20 13.96 14.20 6,905,395 +0.20(+1.43%)
Aug 16, 2012 13.90 14.04 13.87 14.00 3,072,766 +0.11(+0.78%)
Aug 15, 2012 13.81 13.94 13.78 13.89 2,234,082 +0.03(+0.19%)
Aug 14, 2012 13.83 13.87 13.75 13.86 2,465,039 +0.08(+0.61%)
Aug 13, 2012 13.91 13.91 13.71 13.78 2,687,625 -0.13(-0.91%)
Aug 10, 2012 13.87 13.96 13.76 13.90 2,707,157 -0.02(-0.13%)
Aug 09, 2012 13.95 14.01 13.85 13.92 2,972,800 -0.04(-0.28%)
Aug 08, 2012 14.10 14.22 13.96 13.96 2,721,329 -0.14(-1.01%)
Aug 07, 2012 14.08 14.12 14.00 14.10 2,583,439 -0.03(-0.19%)
Aug 06, 2012 13.99 14.22 13.93 14.13 2,506,645 +0.17(+1.25%)
Aug 03, 2012 14.09 14.15 13.88 13.96 3,416,786 +0.01(+0.04%)
Aug 02, 2012 14.05 14.22 13.93 13.95 2,674,391 -0.14(-0.97%)
Aug 01, 2012 13.99 14.09 14.09 14.09 3,704,223 +0.12(+0.89%)
Jul 31, 2012 14.12 14.15 13.93 13.96 3,545,617 -0.16(-1.10%)
Jul 30, 2012 14.06 14.14 14.01 14.12 3,117,633 +0.04(+0.30%)
Jul 27, 2012 14.04 14.16 13.93 14.08 3,874,504 +0.04(+0.31%)
Jul 26, 2012 14.01 14.09 13.93 14.03 4,389,388 +0.14(+0.97%)
Jul 25, 2012 14.14 14.14 13.87 13.90 4,712,053 -0.20(-1.39%)
Jul 24, 2012 14.18 14.21 14.03 14.09 9,047,997 -0.14(-0.95%)
Jul 23, 2012 14.12 14.24 13.93 14.23 3,804,300 -0.00(-0.02%)
Jul 20, 2012 14.22 14.31 14.16 14.23 4,282,335 -0.00(-0.02%)
Jul 19, 2012 14.23 14.28 14.16 14.23 2,102,781 +0.02(+0.11%)
Jul 18, 2012 14.14 14.25 14.08 14.22 3,648,439 +0.09(+0.64%)
Jul 17, 2012 14.00 14.20 13.99 14.13 4,470,420 +0.14(+0.97%)
Jul 16, 2012 13.79 14.01 13.75 13.99 4,258,557 +0.22(+1.61%)
Jul 13, 2012 13.61 13.79 13.61 13.77 3,331,762 +0.18(+1.30%)
Jul 12, 2012 13.55 13.65 13.37 13.59 2,576,556 +0.01(+0.04%)
Jul 11, 2012 13.36 13.61 13.36 13.59 2,649,330 +0.18(+1.34%)
Jul 10, 2012 13.57 13.58 13.32 13.41 3,582,866 -0.11(-0.85%)
Jul 09, 2012 13.37 13.61 13.22 13.52 3,510,210 +0.04(+0.31%)
Jul 06, 2012 13.28 13.49 13.23 13.48 3,097,737 +0.10(+0.76%)
Jul 05, 2012 13.48 13.48 13.29 13.38 3,266,934 -0.10(-0.72%)
Jul 03, 2012 13.50 13.53 13.37 13.48 2,898,287 +0.00(+0.02%)
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.