Enterprise Products Partners LP (NY: EPD )

24.63 +0.26 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 59.75 59.84 59.30 59.42 1,215,770 -0.16(-0.27%)
Aug 29, 2013 59.52 59.88 59.39 59.58 695,165 -0.14(-0.23%)
Aug 28, 2013 59.58 59.84 59.35 59.72 667,581 -0.01(-0.02%)
Aug 27, 2013 59.39 59.84 59.00 59.73 877,245 +0.20(+0.34%)
Aug 26, 2013 59.69 59.85 59.10 59.53 771,858 -0.11(-0.18%)
Aug 23, 2013 59.20 59.85 59.20 59.64 779,239 +0.46(+0.78%)
Aug 22, 2013 59.40 59.85 59.14 59.18 872,269 -0.05(-0.08%)
Aug 21, 2013 59.43 59.93 59.01 59.23 886,695 -0.06(-0.10%)
Aug 20, 2013 58.50 59.59 58.12 59.29 940,729 +0.77(+1.32%)
Aug 19, 2013 59.07 59.25 58.15 58.52 1,810,639 -0.77(-1.30%)
Aug 16, 2013 59.60 59.85 59.17 59.29 1,014,700 -0.51(-0.85%)
Aug 15, 2013 60.00 60.26 59.60 59.80 1,161,065 -0.40(-0.66%)
Aug 14, 2013 60.18 60.63 59.67 60.20 907,653 -0.17(-0.28%)
Aug 13, 2013 60.50 60.60 59.14 60.37 1,652,806 -0.23(-0.38%)
Aug 12, 2013 61.00 61.47 60.44 60.60 964,103 -0.52(-0.85%)
Aug 09, 2013 60.89 61.46 60.89 61.12 1,121,348 +0.11(+0.18%)
Aug 08, 2013 61.74 62.00 60.78 61.01 1,564,472 -0.68(-1.10%)
Aug 07, 2013 62.47 62.62 61.13 61.69 2,002,140 -0.77(-1.23%)
Aug 06, 2013 61.50 63.14 61.30 62.46 1,167,445 +0.88(+1.43%)
Aug 05, 2013 62.09 62.49 61.22 61.58 1,401,037 -0.51(-0.82%)
Aug 02, 2013 62.60 63.25 61.75 62.09 1,399,351 -0.56(-0.89%)
Aug 01, 2013 62.39 62.95 61.68 62.65 1,264,441 +0.62(+1.00%)
Jul 31, 2013 61.63 62.37 61.15 62.03 1,207,127 +0.50(+0.81%)
Jul 30, 2013 61.91 62.17 61.07 61.53 998,474 -0.19(-0.31%)
Jul 29, 2013 62.52 62.75 61.27 61.72 1,312,865 -1.51(-2.39%)
Jul 26, 2013 63.00 63.61 62.51 63.23 1,163,907 +0.23(+0.37%)
Jul 25, 2013 63.70 64.00 62.96 63.00 1,275,481 -0.65(-1.02%)
Jul 24, 2013 63.61 64.08 63.45 63.65 1,197,070 +0.05(+0.08%)
Jul 23, 2013 64.43 64.69 63.45 63.60 1,053,174 -0.42(-0.66%)
Jul 22, 2013 63.71 64.37 63.65 64.02 707,997 +0.37(+0.58%)
Jul 19, 2013 63.13 63.81 62.92 63.65 752,286 +0.69(+1.10%)
Jul 18, 2013 63.60 64.50 62.76 62.96 1,745,332 -0.36(-0.57%)
Jul 17, 2013 63.87 63.90 63.27 63.32 743,655 -0.28(-0.44%)
Jul 16, 2013 65.00 65.18 63.31 63.60 1,943,666 -1.33(-2.05%)
Jul 15, 2013 64.50 65.59 64.18 64.93 1,062,533 +0.39(+0.60%)
Jul 12, 2013 64.18 64.54 63.88 64.54 850,318 +0.22(+0.34%)
Jul 11, 2013 63.98 64.37 63.81 64.32 1,274,595 +0.81(+1.28%)
Jul 10, 2013 63.77 63.90 63.28 63.51 1,250,374 -0.26(-0.41%)
Jul 09, 2013 63.38 63.87 62.87 63.77 1,210,181 +0.43(+0.68%)
Jul 08, 2013 62.72 63.41 62.32 63.34 860,802 +0.80(+1.28%)
Jul 05, 2013 63.10 63.14 61.92 62.54 928,553 -0.55(-0.87%)
Jul 03, 2013 63.01 63.18 62.05 63.09 714,895 -0.07(-0.11%)
Jul 02, 2013 63.00 63.72 62.62 63.16 1,507,042 +0.19(+0.30%)
Jul 01, 2013 62.43 63.31 62.24 62.97 1,606,861 +0.82(+1.32%)
Jun 28, 2013 61.67 62.36 61.21 62.15 1,337,556 +0.66(+1.07%)
Jun 27, 2013 60.75 61.49 60.69 61.49 1,408,180 +1.11(+1.84%)
Jun 26, 2013 59.26 60.44 59.18 60.38 1,417,449 +1.54(+2.62%)
Jun 25, 2013 58.31 59.18 58.28 58.84 1,544,944 +0.84(+1.45%)
Jun 24, 2013 58.26 58.93 57.53 58.00 2,634,029 -0.73(-1.24%)
Jun 21, 2013 58.92 59.56 57.38 58.73 2,898,436 +0.20(+0.34%)
Jun 20, 2013 59.85 59.90 58.09 58.53 2,319,878 -1.65(-2.74%)
Jun 19, 2013 60.56 60.97 60.13 60.18 1,256,579 -0.52(-0.86%)
Jun 18, 2013 60.46 60.72 60.13 60.70 919,278 +0.24(+0.40%)
Jun 17, 2013 60.67 60.93 60.18 60.46 1,108,408 +0.27(+0.45%)
Jun 14, 2013 59.96 60.61 59.51 60.19 1,341,604 +0.37(+0.62%)
Jun 13, 2013 59.20 59.98 58.57 59.82 1,276,098 +0.38(+0.64%)
Jun 12, 2013 59.69 59.72 58.92 59.44 945,159 +0.14(+0.24%)
Jun 11, 2013 59.40 60.11 59.00 59.30 1,429,031 -0.53(-0.89%)
Jun 10, 2013 60.35 60.48 59.71 59.83 1,158,896 -0.47(-0.78%)
Jun 07, 2013 59.37 60.50 59.37 60.30 1,195,717 +0.94(+1.58%)
Jun 06, 2013 58.35 59.88 58.21 59.36 1,555,911 +0.84(+1.44%)
Jun 05, 2013 59.05 59.05 57.29 58.52 2,443,197 -0.75(-1.27%)
Jun 04, 2013 59.45 59.98 59.22 59.27 1,218,449 -0.18(-0.30%)
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.