Enterprise Products Partners LP (NY: EPD )

23.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.86 25.58 25.58 25.58 6,900,300 +0.68(+2.73%)
Dec 30, 2015 24.46 24.98 24.32 24.90 5,028,864 -0.07(-0.28%)
Dec 29, 2015 25.30 25.55 24.61 24.97 5,546,295 +0.03(+0.12%)
Dec 28, 2015 25.25 25.33 24.61 24.94 7,308,507 -1.01(-3.89%)
Dec 24, 2015 25.77 25.95 25.95 25.95 3,305,900 +0.32(+1.25%)
Dec 23, 2015 25.40 25.83 25.11 25.63 9,592,118 +0.91(+3.68%)
Dec 22, 2015 24.08 25.45 24.02 24.72 10,029,265 +0.50(+2.06%)
Dec 21, 2015 23.51 24.26 23.36 24.22 10,611,586 +0.79(+3.37%)
Dec 18, 2015 23.12 23.77 22.95 23.43 10,022,025 +0.31(+1.34%)
Dec 17, 2015 23.50 23.56 22.55 23.12 7,475,713 -0.36(-1.53%)
Dec 16, 2015 22.41 23.93 22.21 23.48 8,841,344 +1.06(+4.73%)
Dec 15, 2015 22.40 23.15 22.17 22.42 6,357,872 +0.26(+1.17%)
Dec 14, 2015 21.98 22.54 21.46 22.16 9,117,411 -0.23(-1.03%)
Dec 11, 2015 23.07 23.21 22.05 22.39 7,282,578 -1.04(-4.44%)
Dec 10, 2015 24.04 24.26 23.28 23.43 8,586,541 -0.78(-3.22%)
Dec 09, 2015 23.00 24.80 22.97 24.21 14,398,341 +1.56(+6.89%)
Dec 08, 2015 20.91 23.49 20.76 22.65 12,108,211 +0.79(+3.61%)
Dec 07, 2015 21.95 22.34 20.83 21.86 21,045,752 -1.07(-4.67%)
Dec 04, 2015 23.32 23.82 22.24 22.93 12,010,568 -0.60(-2.55%)
Dec 03, 2015 24.62 25.10 23.45 23.53 7,626,588 -0.99(-4.04%)
Dec 02, 2015 24.85 24.95 24.23 24.52 14,072,139 -0.68(-2.70%)
Dec 01, 2015 25.40 25.58 24.64 25.20 6,121,388 -0.19(-0.75%)
Nov 30, 2015 25.59 25.77 25.38 25.39 4,758,916 -0.25(-0.98%)
Nov 27, 2015 25.70 25.96 25.48 25.64 1,232,603 -0.29(-1.12%)
Nov 25, 2015 25.57 25.93 25.93 25.93 3,959,100 +0.21(+0.82%)
Nov 24, 2015 25.40 26.11 25.40 25.72 4,070,921 +0.30(+1.18%)
Nov 23, 2015 25.54 25.82 25.18 25.42 4,860,626 -0.12(-0.47%)
Nov 20, 2015 26.11 26.28 25.27 25.54 5,550,519 -0.68(-2.59%)
Nov 19, 2015 26.32 26.46 25.75 26.22 4,780,052 -0.30(-1.13%)
Nov 18, 2015 26.37 26.87 26.13 26.52 4,067,721 +0.15(+0.57%)
Nov 17, 2015 26.70 26.84 26.13 26.37 4,589,091 -0.43(-1.60%)
Nov 16, 2015 25.98 26.82 25.92 26.80 4,356,680 +0.97(+3.76%)
Nov 13, 2015 25.41 26.07 24.32 25.83 8,187,676 +0.28(+1.10%)
Nov 12, 2015 26.16 26.20 25.53 25.55 4,658,929 -0.87(-3.29%)
Nov 11, 2015 26.76 26.96 26.05 26.42 4,436,224 -0.33(-1.23%)
Nov 10, 2015 26.56 26.98 26.52 26.75 2,156,894 +0.11(+0.41%)
Nov 09, 2015 26.78 27.15 26.41 26.64 3,354,643 -0.15(-0.56%)
Nov 06, 2015 27.08 27.38 26.40 26.79 3,914,765 -0.28(-1.03%)
Nov 05, 2015 27.15 27.81 26.62 27.07 6,003,666 -0.32(-1.17%)
Nov 04, 2015 28.28 28.47 27.06 27.39 6,259,958 -0.93(-3.28%)
Nov 03, 2015 27.68 28.65 27.65 28.32 4,865,409 +0.67(+2.42%)
Nov 02, 2015 27.35 28.19 27.32 27.65 5,025,551 +0.02(+0.07%)
Oct 30, 2015 27.64 28.08 27.15 27.63 3,677,873 +0.02(+0.07%)
Oct 29, 2015 26.05 27.83 26.01 27.61 4,096,261 +0.94(+3.52%)
Oct 28, 2015 25.78 26.85 25.60 26.67 4,257,164 +0.68(+2.62%)
Oct 27, 2015 26.04 26.23 25.55 25.99 4,697,195 -0.38(-1.44%)
Oct 26, 2015 26.71 26.82 26.30 26.37 3,641,135 -0.54(-2.01%)
Oct 23, 2015 26.51 27.11 26.27 26.91 5,567,114 +0.42(+1.59%)
Oct 22, 2015 27.02 27.11 25.73 26.49 10,453,886 -0.64(-2.36%)
Oct 21, 2015 27.85 27.88 27.06 27.13 3,593,585 -0.77(-2.76%)
Oct 20, 2015 28.19 28.32 27.76 27.90 3,862,819 -0.48(-1.69%)
Oct 19, 2015 28.53 28.59 27.92 28.38 3,134,875 -0.51(-1.77%)
Oct 16, 2015 28.99 29.02 28.52 28.89 5,081,833 +0.07(+0.24%)
Oct 15, 2015 28.13 28.93 27.79 28.82 4,358,542 +1.01(+3.63%)
Oct 14, 2015 27.80 27.94 27.23 27.81 2,907,465 +0.01(+0.04%)
Oct 13, 2015 28.05 28.45 27.68 27.80 2,943,332 -0.48(-1.70%)
Oct 12, 2015 28.78 28.84 27.92 28.28 3,049,216 -0.50(-1.74%)
Oct 09, 2015 28.68 28.83 28.28 28.78 2,999,562 +0.24(+0.84%)
Oct 08, 2015 28.07 28.71 27.53 28.54 3,469,410 +0.40(+1.42%)
Oct 07, 2015 28.35 28.64 27.59 28.14 5,332,074 +0.26(+0.93%)
Oct 06, 2015 28.72 28.99 27.86 27.88 4,891,291 -0.82(-2.86%)
Oct 05, 2015 28.00 28.70 27.79 28.70 5,978,905 +1.01(+3.65%)
Oct 02, 2015 26.18 27.87 25.94 27.69 7,107,325 +1.37(+5.21%)
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.