Enterprise Products Partners LP (NY: EPD )

24.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.34 16.60 16.19 16.20 4,589,510 -0.26(-1.56%)
May 30, 2013 16.69 16.71 16.19 16.46 10,933,101 -0.30(-1.79%)
May 29, 2013 16.95 17.00 16.64 16.76 6,749,346 -0.28(-1.66%)
May 28, 2013 17.09 17.23 17.00 17.04 3,546,323 +0.04(+0.24%)
May 24, 2013 17.02 17.05 16.90 17.00 3,129,888 -0.06(-0.35%)
May 23, 2013 17.05 17.13 16.92 17.06 4,822,696 -0.15(-0.87%)
May 22, 2013 17.14 17.34 17.09 17.21 5,211,280 +0.13(+0.78%)
May 21, 2013 16.85 17.13 16.81 17.08 5,155,823 +0.28(+1.66%)
May 20, 2013 16.81 16.86 16.71 16.80 4,314,079 +0.00(+0.02%)
May 17, 2013 16.79 16.89 16.73 16.80 3,651,208 +0.16(+0.93%)
May 16, 2013 16.81 16.88 16.62 16.64 4,341,648 -0.16(-0.96%)
May 15, 2013 16.78 16.88 16.73 16.80 3,733,223 +0.02(+0.13%)
May 13, 2013 16.80 16.80 16.68 16.78 3,142,071 -0.04(-0.23%)
May 10, 2013 16.71 16.82 16.68 16.82 4,447,801 +0.07(+0.42%)
May 09, 2013 16.74 16.82 16.70 16.75 3,806,925 -0.01(-0.08%)
May 08, 2013 16.54 16.76 16.52 16.76 5,195,380 +0.20(+1.22%)
May 07, 2013 16.65 16.69 16.51 16.56 3,670,146 +0.02(+0.10%)
May 06, 2013 16.59 16.64 16.49 16.55 2,992,002 -0.05(-0.30%)
May 03, 2013 16.63 16.62 16.50 16.59 7,087,747 +0.10(+0.60%)
May 02, 2013 16.27 16.56 16.27 16.50 3,797,883 +0.20(+1.20%)
May 01, 2013 16.55 16.58 16.27 16.30 5,074,387 -0.25(-1.50%)
Apr 30, 2013 16.66 16.70 16.39 16.55 3,674,900 -0.11(-0.65%)
Apr 29, 2013 16.61 16.70 16.49 16.66 3,302,340 +0.07(+0.43%)
Apr 26, 2013 16.53 16.78 16.36 16.59 3,968,949 -0.01(-0.05%)
Apr 25, 2013 16.74 16.86 16.53 16.59 4,046,936 -0.04(-0.21%)
Apr 24, 2013 16.58 16.73 16.57 16.63 3,889,589 +0.07(+0.41%)
Apr 23, 2013 16.58 16.68 16.55 16.56 2,987,833 +0.06(+0.34%)
Apr 22, 2013 16.48 16.57 16.41 16.51 3,447,375 +0.11(+0.64%)
Apr 19, 2013 16.37 16.56 16.34 16.40 3,272,534 +0.09(+0.58%)
Apr 18, 2013 16.34 16.38 16.22 16.31 3,444,344 +0.04(+0.27%)
Apr 17, 2013 16.29 16.35 16.17 16.26 2,903,311 -0.06(-0.40%)
Apr 16, 2013 16.15 16.39 16.15 16.33 4,220,424 +0.30(+1.89%)
Apr 15, 2013 16.25 16.32 16.02 16.02 5,055,662 -0.32(-1.98%)
Apr 12, 2013 16.29 16.41 16.24 16.35 2,950,693 -0.03(-0.20%)
Apr 11, 2013 16.36 16.43 16.31 16.38 2,925,092 +0.02(+0.15%)
Apr 10, 2013 16.41 16.46 16.28 16.36 3,484,630 -0.05(-0.28%)
Apr 09, 2013 16.46 16.53 16.33 16.40 4,737,801 +0.00(+0.00%)
Apr 08, 2013 16.04 16.44 16.00 16.40 4,440,193 +0.41(+2.56%)
Apr 05, 2013 15.94 16.14 15.81 15.99 3,923,595 -0.07(-0.44%)
Apr 04, 2013 16.07 16.17 16.02 16.06 3,514,181 -0.03(-0.18%)
Apr 03, 2013 16.52 16.56 16.04 16.09 6,230,636 -0.44(-2.64%)
Apr 02, 2013 16.39 16.53 16.36 16.53 4,199,106 +0.15(+0.92%)
Apr 01, 2013 16.22 16.43 16.15 16.38 4,620,462 +0.11(+0.66%)
Mar 28, 2013 16.06 16.28 16.01 16.27 4,479,687 +0.24(+1.50%)
Mar 27, 2013 16.03 16.15 15.94 16.03 4,112,809 -0.07(-0.44%)
Mar 26, 2013 16.10 16.12 16.04 16.10 3,775,864 +0.09(+0.57%)
Mar 25, 2013 15.93 16.16 15.93 16.01 5,480,887 +0.13(+0.82%)
Mar 22, 2013 15.68 15.97 15.65 15.88 3,990,434 +0.21(+1.36%)
Mar 21, 2013 15.41 15.77 15.41 15.67 5,040,625 +0.24(+1.54%)
Mar 20, 2013 15.26 15.53 15.25 15.43 5,032,695 +0.21(+1.35%)
Mar 19, 2013 15.22 15.29 15.15 15.22 3,986,177 -0.01(-0.05%)
Mar 18, 2013 15.14 15.30 15.14 15.23 3,998,305 +0.01(+0.07%)
Mar 15, 2013 15.44 15.45 15.22 15.22 5,779,969 -0.18(-1.19%)
Mar 14, 2013 15.34 15.43 15.32 15.40 4,286,063 +0.06(+0.42%)
Mar 13, 2013 15.35 15.45 15.27 15.34 3,142,275 -0.03(-0.21%)
Mar 12, 2013 15.56 15.57 15.32 15.37 5,255,318 -0.16(-1.01%)
Mar 11, 2013 15.58 15.62 15.42 15.53 3,279,164 -0.06(-0.36%)
Mar 08, 2013 15.50 15.58 15.45 15.58 3,697,252 +0.14(+0.91%)
Mar 07, 2013 15.32 15.46 15.22 15.44 3,335,269 +0.09(+0.61%)
Mar 06, 2013 15.43 15.46 14.93 15.35 10,128,240 -0.13(-0.82%)
Mar 05, 2013 15.54 15.58 15.44 15.48 4,730,001 +0.01(+0.09%)
Mar 04, 2013 15.32 15.51 15.25 15.46 4,102,411 +0.13(+0.86%)
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.