Enterprise Products Partners LP (NY: EPD )

21.02 USD -0.37 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.99 29.13 28.89 28.98 503,400 +0.01(+0.03%)
Dec 28, 2006 28.91 29.00 28.87 28.97 354,900 +0.12(+0.42%)
Dec 27, 2006 28.88 29.04 28.75 28.85 386,100 +0.05(+0.17%)
Dec 26, 2006 28.80 29.05 28.65 28.80 338,900 +0.02(+0.07%)
Dec 22, 2006 28.65 28.94 28.65 28.78 316,900 +0.13(+0.45%)
Dec 21, 2006 29.01 29.10 28.57 28.65 589,200 -0.45(-1.55%)
Dec 20, 2006 29.15 29.23 29.00 29.10 445,700 +0.00(+0.00%)
Dec 19, 2006 29.41 29.57 29.04 29.10 842,500 -0.32(-1.09%)
Dec 18, 2006 29.70 29.85 29.31 29.42 357,000 -0.23(-0.78%)
Dec 15, 2006 29.96 29.98 29.60 29.65 515,400 -0.15(-0.50%)
Dec 14, 2006 29.70 29.86 29.50 29.80 428,900 +0.15(+0.51%)
Dec 13, 2006 29.50 29.98 29.40 29.65 656,300 +0.29(+0.99%)
Dec 12, 2006 29.28 29.49 29.19 29.36 427,300 +0.24(+0.82%)
Dec 11, 2006 29.05 29.23 29.00 29.12 370,100 +0.22(+0.76%)
Dec 08, 2006 29.01 29.31 28.87 28.90 385,000 -0.11(-0.38%)
Dec 07, 2006 29.23 29.50 29.01 29.01 472,900 -0.09(-0.31%)
Dec 06, 2006 28.99 29.61 28.99 29.10 795,700 +0.33(+1.15%)
Dec 05, 2006 28.70 28.90 28.33 28.77 456,200 +0.13(+0.45%)
Dec 04, 2006 28.46 28.65 28.31 28.64 346,700 +0.18(+0.63%)
Dec 01, 2006 28.16 28.46 28.09 28.46 342,800 +0.18(+0.64%)
Nov 30, 2006 28.45 28.47 28.17 28.28 399,800 -0.15(-0.53%)
Nov 29, 2006 28.25 28.55 28.23 28.43 394,200 +0.13(+0.46%)
Nov 28, 2006 28.40 28.50 28.25 28.30 373,900 +0.08(+0.28%)
Nov 27, 2006 28.45 28.50 28.11 28.22 295,500 -0.25(-0.88%)
Nov 24, 2006 28.35 28.49 28.26 28.47 113,800 +0.22(+0.78%)
Nov 22, 2006 28.28 28.40 28.01 28.25 291,800 -0.03(-0.11%)
Nov 21, 2006 28.30 28.40 28.20 28.28 243,800 +0.02(+0.07%)
Nov 20, 2006 28.28 28.35 28.12 28.26 291,700 -0.02(-0.07%)
Nov 17, 2006 28.10 28.35 28.01 28.28 430,000 +0.06(+0.21%)
Nov 16, 2006 28.16 28.39 28.01 28.22 467,300 +0.06(+0.21%)
Nov 15, 2006 28.18 28.39 28.10 28.16 415,900 -0.11(-0.39%)
Nov 14, 2006 28.11 28.35 28.11 28.27 526,700 +0.16(+0.57%)
Nov 13, 2006 28.09 28.15 27.87 28.11 386,600 +0.11(+0.39%)
Nov 10, 2006 27.84 28.10 27.72 28.00 533,700 -0.03(-0.11%)
Nov 09, 2006 28.00 28.15 27.70 28.03 508,000 +0.23(+0.83%)
Nov 08, 2006 27.55 27.89 27.50 27.80 398,700 +0.25(+0.91%)
Nov 07, 2006 27.63 28.00 27.50 27.55 435,300 -0.13(-0.47%)
Nov 06, 2006 27.69 27.93 27.33 27.68 523,600 -0.02(-0.07%)
Nov 03, 2006 28.04 28.05 27.56 27.70 608,700 +0.21(+0.76%)
Nov 02, 2006 27.48 27.85 27.33 27.49 543,100 +0.04(+0.15%)
Nov 01, 2006 27.31 27.50 27.18 27.45 487,000 -0.03(-0.11%)
Oct 31, 2006 27.07 27.48 27.05 27.48 470,300 +0.21(+0.77%)
Oct 30, 2006 27.54 27.75 27.20 27.27 533,400 -0.27(-0.98%)
Oct 27, 2006 27.73 27.83 27.44 27.54 435,200 -0.60(-2.13%)
Oct 26, 2006 28.20 28.35 28.01 28.14 520,800 -0.06(-0.21%)
Oct 25, 2006 28.15 28.24 27.31 28.20 637,200 +0.15(+0.53%)
Oct 24, 2006 28.15 28.54 27.76 28.05 586,600 +0.00(+0.00%)
Oct 23, 2006 27.98 28.08 27.75 28.05 500,400 +0.13(+0.47%)
Oct 20, 2006 27.99 28.00 27.80 27.92 302,300 -0.01(-0.04%)
Oct 19, 2006 27.72 28.00 27.61 27.93 334,700 +0.27(+0.98%)
Oct 18, 2006 27.99 27.99 27.62 27.66 606,400 -0.18(-0.65%)
Oct 17, 2006 27.61 27.93 27.60 27.84 864,500 +0.23(+0.83%)
Oct 16, 2006 27.53 27.71 27.36 27.61 569,500 +0.12(+0.44%)
Oct 13, 2006 26.94 27.50 26.91 27.49 762,900 +0.57(+2.12%)
Oct 12, 2006 26.64 26.98 26.62 26.92 548,200 +0.31(+1.16%)
Oct 11, 2006 26.74 26.74 26.53 26.61 352,200 -0.06(-0.22%)
Oct 10, 2006 26.52 26.73 26.52 26.67 340,000 +0.06(+0.23%)
Oct 09, 2006 26.69 26.73 26.50 26.61 352,200 +0.00(+0.00%)
Oct 06, 2006 26.70 26.74 26.33 26.61 444,200 -0.08(-0.30%)
Oct 05, 2006 26.46 26.75 26.45 26.69 443,500 +0.27(+1.02%)
Oct 04, 2006 26.25 26.45 26.05 26.42 512,200 +0.07(+0.27%)
Oct 03, 2006 26.57 26.71 26.30 26.35 466,600 -0.29(-1.09%)
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.