Enterprise Products Partners LP (NY: EPD )

27.06 -0.25 (-0.92%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.66 32.76 32.42 32.42 1,665,762 -0.28(-0.86%)
May 28, 2015 33.03 33.07 32.64 32.70 1,469,669 -0.43(-1.30%)
May 27, 2015 33.12 33.38 33.06 33.13 1,377,608 +0.00(+0.00%)
May 26, 2015 33.55 33.76 33.05 33.13 1,702,566 -0.59(-1.75%)
May 22, 2015 33.58 33.72 33.72 33.72 1,416,700 -0.01(-0.03%)
May 21, 2015 33.68 33.87 33.56 33.73 1,184,519 +0.01(+0.03%)
May 20, 2015 33.89 33.94 33.60 33.72 1,860,301 -0.16(-0.47%)
May 19, 2015 34.04 34.15 33.70 33.88 1,816,931 -0.16(-0.47%)
May 18, 2015 33.75 34.15 33.55 34.04 2,051,082 +0.32(+0.95%)
May 15, 2015 33.86 34.06 33.45 33.72 2,974,161 -0.36(-1.06%)
May 14, 2015 33.70 34.24 33.65 34.08 2,993,920 +0.51(+1.52%)
May 13, 2015 34.29 34.56 33.40 33.57 4,408,040 -0.43(-1.26%)
May 12, 2015 33.06 34.13 33.01 34.00 4,790,178 +0.94(+2.84%)
May 11, 2015 33.30 33.42 32.90 33.06 2,734,583 -0.31(-0.93%)
May 08, 2015 33.02 33.63 32.91 33.37 2,216,439 +0.40(+1.21%)
May 07, 2015 33.81 33.81 32.90 32.97 2,515,212 -0.58(-1.73%)
May 06, 2015 34.19 34.25 33.36 33.55 2,565,919 -0.56(-1.64%)
May 05, 2015 34.04 34.46 33.86 34.11 2,437,768 +0.16(+0.47%)
May 04, 2015 34.22 34.40 33.92 33.95 1,949,297 -0.27(-0.79%)
May 01, 2015 34.09 34.72 34.01 34.22 3,963,733 -0.03(-0.09%)
Apr 30, 2015 33.55 34.49 33.50 34.25 3,799,051 +0.69(+2.06%)
Apr 29, 2015 33.10 33.67 32.82 33.56 3,941,561 +0.52(+1.57%)
Apr 28, 2015 33.38 33.56 32.98 33.04 5,288,579 -0.70(-2.07%)
Apr 27, 2015 33.93 34.00 33.46 33.74 2,577,397 -0.10(-0.30%)
Apr 24, 2015 33.49 33.97 33.37 33.84 4,370,006 +0.30(+0.89%)
Apr 23, 2015 33.38 33.69 33.31 33.54 2,400,648 +0.19(+0.57%)
Apr 22, 2015 33.71 33.79 33.25 33.35 2,389,884 -0.29(-0.86%)
Apr 21, 2015 33.85 34.14 33.53 33.64 1,861,738 -0.20(-0.59%)
Apr 20, 2015 33.91 34.28 33.60 33.84 2,388,424 -0.02(-0.06%)
Apr 17, 2015 34.24 34.31 33.76 33.86 2,195,802 -0.44(-1.28%)
Apr 16, 2015 34.00 34.38 33.83 34.30 2,734,045 +0.27(+0.79%)
Apr 15, 2015 33.95 34.15 33.57 34.03 2,584,346 +0.31(+0.92%)
Apr 14, 2015 33.49 33.99 33.48 33.72 2,038,690 +0.22(+0.66%)
Apr 13, 2015 34.00 34.00 33.43 33.50 2,036,857 -0.26(-0.77%)
Apr 10, 2015 33.50 33.98 33.42 33.76 2,367,178 +0.30(+0.90%)
Apr 09, 2015 33.40 33.52 33.26 33.46 2,915,201 +0.07(+0.21%)
Apr 08, 2015 33.39 33.50 32.94 33.39 3,386,410 +0.05(+0.15%)
Apr 07, 2015 32.41 33.44 32.41 33.34 3,174,704 +0.57(+1.74%)
Apr 06, 2015 32.67 32.83 32.43 32.77 2,477,275 +0.11(+0.34%)
Apr 02, 2015 32.61 32.66 32.66 32.66 2,832,800 +0.03(+0.09%)
Apr 01, 2015 32.96 33.20 32.63 32.63 2,717,613 -0.30(-0.91%)
Mar 31, 2015 32.91 33.45 32.70 32.93 2,760,893 +0.02(+0.06%)
Mar 30, 2015 32.40 33.02 32.40 32.91 2,092,584 +0.51(+1.57%)
Mar 27, 2015 32.61 32.81 32.31 32.40 4,435,567 -0.19(-0.58%)
Mar 26, 2015 32.68 32.90 32.29 32.59 4,156,745 +0.09(+0.28%)
Mar 25, 2015 32.30 32.75 32.21 32.50 2,857,277 +0.25(+0.78%)
Mar 24, 2015 32.99 33.06 32.22 32.25 2,741,060 -0.73(-2.21%)
Mar 23, 2015 32.36 33.09 32.25 32.98 3,188,728 +0.81(+2.52%)
Mar 20, 2015 32.06 32.51 32.00 32.17 4,718,594 +0.27(+0.85%)
Mar 19, 2015 32.09 32.15 31.62 31.90 2,557,841 -0.32(-0.99%)
Mar 18, 2015 31.19 32.49 31.16 32.22 3,843,188 +0.82(+2.61%)
Mar 17, 2015 31.04 31.80 31.04 31.40 3,010,528 +0.09(+0.29%)
Mar 16, 2015 31.04 31.36 30.71 31.31 2,791,400 +0.15(+0.48%)
Mar 13, 2015 31.28 31.35 30.78 31.16 6,838,452 -0.27(-0.86%)
Mar 12, 2015 31.50 31.77 31.35 31.43 2,252,828 +0.05(+0.16%)
Mar 11, 2015 32.02 32.16 31.26 31.38 2,959,644 -0.83(-2.58%)
Mar 10, 2015 31.50 32.28 31.20 32.21 4,744,843 +0.40(+1.26%)
Mar 09, 2015 32.00 32.45 31.81 31.81 4,431,086 -0.18(-0.56%)
Mar 06, 2015 32.50 32.74 31.67 31.99 4,393,954 -0.70(-2.14%)
Mar 05, 2015 32.60 33.10 32.47 32.69 2,864,799 +0.15(+0.46%)
Mar 04, 2015 32.55 32.98 32.52 32.54 2,040,724 -0.43(-1.30%)
Mar 03, 2015 32.78 33.10 32.65 32.97 3,426,115 +0.15(+0.46%)
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.