Enterprise Products Partners LP (NY: EPD )

24.25 USD +0.15 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 26.97 27.22 26.93 27.08 4,804,892 +0.24(+0.89%)
Jun 29, 2017 26.90 27.21 26.75 26.84 4,309,370 -0.04(-0.15%)
Jun 28, 2017 26.58 26.94 26.52 26.88 3,170,489 +0.42(+1.59%)
Jun 27, 2017 26.54 26.94 26.41 26.46 4,744,389 -0.08(-0.30%)
Jun 26, 2017 26.49 26.67 26.33 26.54 4,880,796 +0.24(+0.91%)
Jun 23, 2017 26.03 26.35 26.03 26.30 3,566,804 +0.30(+1.15%)
Jun 22, 2017 26.05 26.32 25.96 26.00 4,652,480 -0.01(-0.04%)
Jun 21, 2017 26.04 26.21 25.84 26.01 4,192,084 -0.10(-0.38%)
Jun 20, 2017 26.35 26.39 25.78 26.11 7,608,106 -0.49(-1.84%)
Jun 19, 2017 26.85 26.96 26.47 26.60 3,508,191 -0.22(-0.82%)
Jun 16, 2017 26.83 26.96 26.56 26.82 5,646,020 +0.12(+0.45%)
Jun 15, 2017 26.44 26.77 26.36 26.70 5,778,507 +0.23(+0.87%)
Jun 14, 2017 26.74 26.74 26.30 26.47 5,448,943 -0.22(-0.82%)
Jun 13, 2017 26.90 26.97 26.60 26.69 4,822,290 -0.13(-0.48%)
Jun 12, 2017 27.15 27.32 26.80 26.82 4,010,270 -0.25(-0.92%)
Jun 09, 2017 27.02 27.26 26.94 27.07 2,555,671 +0.05(+0.19%)
Jun 08, 2017 26.88 27.23 26.82 27.02 4,436,703 +0.02(+0.07%)
Jun 07, 2017 27.29 27.62 26.94 27.00 7,801,914 -0.29(-1.06%)
Jun 06, 2017 26.76 27.36 26.75 27.29 5,989,248 +0.51(+1.90%)
Jun 05, 2017 26.77 27.00 26.71 26.78 5,294,984 +0.01(+0.04%)
Jun 02, 2017 26.65 26.93 26.57 26.77 3,202,094 +0.06(+0.22%)
Jun 01, 2017 26.90 27.02 26.64 26.71 2,430,108 -0.10(-0.37%)
May 31, 2017 26.70 26.84 26.59 26.81 4,315,832 +0.01(+0.04%)
May 30, 2017 26.75 26.89 26.60 26.80 4,231,871 -0.09(-0.33%)
May 26, 2017 27.07 27.07 26.83 26.89 5,015,435 -0.17(-0.63%)
May 25, 2017 27.36 27.60 26.86 27.06 6,021,736 -0.32(-1.17%)
May 24, 2017 27.50 27.56 27.33 27.38 3,614,583 -0.12(-0.44%)
May 23, 2017 27.36 27.64 27.31 27.50 2,830,665 +0.17(+0.62%)
May 22, 2017 27.23 27.34 27.05 27.33 2,710,599 +0.22(+0.81%)
May 19, 2017 26.80 27.27 26.62 27.11 3,314,507 +0.60(+2.26%)
May 18, 2017 26.24 26.57 26.11 26.51 10,992,242 +0.15(+0.57%)
May 17, 2017 26.78 26.93 26.32 26.36 3,686,556 -0.58(-2.15%)
May 16, 2017 27.19 27.20 26.87 26.94 3,118,490 -0.17(-0.63%)
May 15, 2017 27.31 27.40 27.02 27.11 4,138,294 +0.03(+0.11%)
May 12, 2017 26.92 27.14 26.85 27.08 2,467,308 +0.19(+0.71%)
May 11, 2017 27.14 27.14 26.86 26.89 5,000,213 -0.11(-0.41%)
May 10, 2017 26.85 27.18 26.85 27.00 10,289,847 +0.22(+0.82%)
May 09, 2017 27.08 27.21 26.67 26.78 8,336,319 -0.28(-1.03%)
May 08, 2017 26.99 27.10 26.75 27.06 2,993,640 +0.14(+0.52%)
May 05, 2017 26.51 27.00 26.37 26.92 6,504,591 +0.52(+1.97%)
May 04, 2017 27.00 27.08 26.18 26.40 6,676,752 -0.66(-2.44%)
May 03, 2017 27.18 27.28 27.02 27.06 3,567,241 -0.16(-0.59%)
May 02, 2017 27.79 27.97 27.16 27.22 6,619,477 -0.23(-0.84%)
May 01, 2017 27.39 27.46 27.06 27.45 3,780,026 +0.13(+0.48%)
Apr 28, 2017 27.32 27.43 27.17 27.32 2,849,332 +0.19(+0.70%)
Apr 27, 2017 27.25 27.32 26.92 27.13 4,288,192 -0.17(-0.62%)
Apr 26, 2017 27.50 27.53 27.28 27.30 3,185,516 -0.65(-2.33%)
Apr 25, 2017 27.89 27.99 27.78 27.95 10,550,402 +0.10(+0.36%)
Apr 24, 2017 27.90 28.01 27.70 27.85 6,332,341 +0.17(+0.61%)
Apr 21, 2017 27.71 27.75 27.43 27.68 3,223,476 +0.03(+0.11%)
Apr 20, 2017 27.78 27.88 27.63 27.65 2,675,965 -0.03(-0.11%)
Apr 19, 2017 27.95 28.00 27.55 27.68 3,406,289 -0.29(-1.04%)
Apr 18, 2017 27.74 28.10 27.66 27.97 3,831,896 +0.22(+0.79%)
Apr 17, 2017 27.65 27.78 27.60 27.75 2,718,616 +0.11(+0.40%)
Apr 13, 2017 27.90 27.96 27.61 27.64 3,250,410 -0.24(-0.86%)
Apr 12, 2017 28.16 28.19 27.78 27.88 3,212,409 -0.03(-0.11%)
Apr 11, 2017 28.05 28.26 27.80 27.91 4,597,591 -0.11(-0.39%)
Apr 10, 2017 27.91 28.10 27.85 28.02 2,260,365 +0.16(+0.57%)
Apr 07, 2017 27.91 27.95 27.66 27.86 2,744,609 +0.03(+0.11%)
Apr 06, 2017 27.50 27.92 27.50 27.83 3,644,428 +0.33(+1.20%)
Apr 05, 2017 27.87 28.03 27.42 27.50 3,799,825 -0.18(-0.65%)
Apr 04, 2017 27.64 27.75 27.48 27.68 1,901,939 +0.11(+0.40%)
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.