Enterprise Products Partners LP (NY: EPD )

24.75 -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.18 19.58 19.18 19.55 5,598,612 +0.37(+1.93%)
Feb 26, 2015 19.72 19.79 19.09 19.18 7,539,173 -0.61(-3.08%)
Feb 25, 2015 19.72 19.98 19.72 19.79 4,346,096 +0.06(+0.30%)
Feb 24, 2015 19.67 19.89 19.65 19.73 4,471,343 +0.06(+0.30%)
Feb 23, 2015 19.82 19.94 19.62 19.67 5,816,024 -0.26(-1.32%)
Feb 20, 2015 19.80 20.16 19.70 19.94 5,659,415 +0.12(+0.62%)
Feb 19, 2015 19.66 20.05 19.58 19.81 7,712,837 -0.15(-0.73%)
Feb 18, 2015 20.08 20.12 19.91 19.96 3,899,215 -0.21(-1.02%)
Feb 17, 2015 20.18 20.33 19.82 20.16 4,089,570 -0.03(-0.15%)
Feb 13, 2015 20.23 20.19 20.19 20.19 5,621,150 +0.11(+0.55%)
Feb 12, 2015 20.23 20.23 19.98 20.08 3,003,361 +0.11(+0.53%)
Feb 11, 2015 20.04 20.22 19.95 19.98 3,639,870 -0.30(-1.47%)
Feb 10, 2015 20.32 20.38 19.84 20.28 4,059,122 -0.02(-0.12%)
Feb 09, 2015 20.70 20.75 20.24 20.30 4,841,755 -0.39(-1.90%)
Feb 06, 2015 21.11 21.11 20.37 20.69 4,572,868 -0.23(-1.09%)
Feb 05, 2015 20.57 20.94 20.30 20.92 5,224,516 +0.54(+2.65%)
Feb 04, 2015 20.50 20.76 20.07 20.38 4,274,121 -0.33(-1.61%)
Feb 03, 2015 20.52 20.91 20.43 20.72 4,865,613 +0.32(+1.55%)
Feb 02, 2015 20.35 20.43 19.85 20.40 7,883,341 +0.21(+1.02%)
Jan 30, 2015 20.03 20.49 19.70 20.19 5,541,094 +0.05(+0.23%)
Jan 29, 2015 19.43 20.24 19.33 20.15 6,426,293 +0.60(+3.09%)
Jan 28, 2015 20.31 20.31 19.49 19.54 4,736,130 -0.68(-3.36%)
Jan 27, 2015 20.11 20.37 19.95 20.22 4,740,827 -0.03(-0.17%)
Jan 26, 2015 20.53 20.61 20.07 20.26 5,432,292 -0.20(-0.96%)
Jan 23, 2015 20.43 20.84 20.25 20.45 5,655,306 +0.02(+0.11%)
Jan 22, 2015 20.85 21.00 20.32 20.43 6,465,309 -0.28(-1.34%)
Jan 21, 2015 19.90 20.80 19.80 20.71 5,391,812 +0.85(+4.29%)
Jan 20, 2015 19.93 20.04 19.52 19.86 5,037,754 -0.09(-0.44%)
Jan 16, 2015 19.05 19.96 19.03 19.94 5,218,878 +0.86(+4.53%)
Jan 15, 2015 18.82 19.47 18.72 19.08 5,333,660 +0.26(+1.36%)
Jan 14, 2015 18.27 18.83 18.00 18.82 8,023,891 +0.35(+1.88%)
Jan 13, 2015 18.87 19.04 18.47 18.48 6,833,947 -0.49(-2.57%)
Jan 12, 2015 19.72 19.85 18.87 18.96 5,783,693 -0.95(-4.75%)
Jan 09, 2015 19.98 20.11 19.52 19.91 3,835,578 -0.07(-0.35%)
Jan 08, 2015 19.89 20.12 19.75 19.98 5,731,086 +0.24(+1.23%)
Jan 07, 2015 19.48 19.76 19.16 19.74 6,182,651 +0.25(+1.28%)
Jan 06, 2015 19.98 20.16 18.78 19.49 9,710,994 -0.47(-2.35%)
Jan 05, 2015 21.15 21.16 19.89 19.96 8,665,213 -1.41(-6.60%)
Jan 02, 2015 20.96 21.45 20.88 21.37 4,477,924 +0.41(+1.97%)
Dec 31, 2014 21.15 20.95 20.95 20.95 4,850,067 -0.29(-1.37%)
Dec 30, 2014 20.99 21.42 20.86 21.24 4,675,669 +0.16(+0.77%)
Dec 29, 2014 20.62 21.11 20.57 21.08 3,169,557 +0.46(+2.22%)
Dec 26, 2014 20.61 20.87 20.39 20.62 2,521,435 +0.06(+0.28%)
Dec 24, 2014 20.65 20.57 20.57 20.57 1,404,719 +0.14(+0.71%)
Dec 23, 2014 20.54 20.66 20.00 20.42 5,284,213 +0.34(+1.68%)
Dec 22, 2014 19.72 20.24 19.40 20.08 7,593,375 +0.28(+1.44%)
Dec 19, 2014 20.03 20.04 19.65 19.80 17,449,334 -0.24(-1.22%)
Dec 18, 2014 20.88 20.92 19.75 20.04 12,614,769 -0.21(-1.03%)
Dec 17, 2014 19.57 20.43 19.39 20.25 9,793,605 +0.79(+4.08%)
Dec 16, 2014 18.37 19.93 17.82 19.46 10,214,751 +0.68(+3.65%)
Dec 15, 2014 19.16 19.43 18.40 18.77 7,974,647 -0.48(-2.47%)
Dec 12, 2014 19.43 19.69 19.07 19.25 7,431,026 -0.44(-2.21%)
Dec 11, 2014 20.01 20.45 19.63 19.68 6,135,633 -0.33(-1.65%)
Dec 10, 2014 20.53 20.53 19.76 20.01 8,031,594 -0.64(-3.09%)
Dec 09, 2014 20.32 20.74 20.04 20.65 8,417,695 +0.14(+0.71%)
Dec 08, 2014 21.38 21.46 20.33 20.51 7,453,553 -1.11(-5.15%)
Dec 05, 2014 22.10 22.14 21.55 21.62 5,092,098 -0.50(-2.28%)
Dec 04, 2014 22.15 22.48 21.95 22.13 3,738,004 -0.02(-0.08%)
Dec 03, 2014 21.53 22.26 21.53 22.14 5,726,580 +0.61(+2.86%)
Dec 02, 2014 20.90 21.75 20.89 21.53 7,458,878 +0.46(+2.20%)
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.