Enterprise Products Partners LP (NY: EPD )

21.21 USD -0.10 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 31.75 31.91 31.40 31.81 599,700 +0.23(+0.73%)
Jun 28, 2007 31.51 31.64 31.38 31.58 386,640 +0.08(+0.25%)
Jun 27, 2007 30.50 31.53 30.50 31.50 482,197 +0.38(+1.22%)
Jun 26, 2007 31.06 31.34 31.06 31.12 1,274,400 +0.06(+0.19%)
Jun 25, 2007 31.10 31.24 31.05 31.06 658,400 -0.03(-0.10%)
Jun 22, 2007 31.67 31.70 31.09 31.09 482,500 -0.57(-1.80%)
Jun 21, 2007 31.40 31.75 31.26 31.66 451,700 +0.34(+1.09%)
Jun 20, 2007 31.48 31.75 31.26 31.32 855,300 -0.09(-0.29%)
Jun 19, 2007 30.89 31.42 30.70 31.41 936,000 +0.51(+1.65%)
Jun 18, 2007 31.03 31.25 30.89 30.90 600,700 -0.13(-0.42%)
Jun 15, 2007 31.03 31.43 31.00 31.03 370,100 +0.01(+0.03%)
Jun 14, 2007 30.99 31.19 30.89 31.02 447,100 +0.21(+0.68%)
Jun 13, 2007 30.36 30.88 30.36 30.81 1,073,300 +0.45(+1.48%)
Jun 12, 2007 30.89 30.91 30.33 30.36 1,021,300 -0.43(-1.40%)
Jun 11, 2007 30.65 30.83 30.64 30.79 554,100 +0.15(+0.49%)
Jun 08, 2007 30.74 30.77 30.24 30.64 1,348,400 -0.28(-0.91%)
Jun 07, 2007 31.55 31.63 30.82 30.92 843,300 -0.70(-2.21%)
Jun 06, 2007 31.94 32.10 31.60 31.62 583,100 -0.32(-1.00%)
Jun 05, 2007 31.75 31.99 31.59 31.94 469,400 +0.26(+0.82%)
Jun 04, 2007 31.30 31.68 31.18 31.68 468,600 +0.48(+1.54%)
Jun 01, 2007 31.47 31.69 31.19 31.20 535,300 -0.12(-0.38%)
May 31, 2007 31.10 31.50 31.06 31.32 658,100 +0.31(+1.00%)
May 30, 2007 30.76 31.31 30.65 31.01 590,230 +0.05(+0.16%)
May 29, 2007 30.97 31.08 30.85 30.96 647,860 -0.01(-0.03%)
May 25, 2007 30.55 30.97 30.51 30.97 752,560 +0.47(+1.54%)
May 24, 2007 31.72 31.81 30.22 30.50 1,580,227 -1.31(-4.12%)
May 23, 2007 32.24 32.30 31.78 31.81 843,885 -0.30(-0.93%)
May 22, 2007 32.22 32.30 32.05 32.11 521,600 -0.14(-0.43%)
May 21, 2007 32.03 32.41 32.03 32.25 555,500 +0.21(+0.66%)
May 18, 2007 32.32 32.34 31.95 32.04 734,200 -0.27(-0.84%)
May 17, 2007 32.27 32.34 32.20 32.31 742,000 +0.04(+0.12%)
May 16, 2007 32.54 32.66 32.10 32.27 865,800 -0.12(-0.37%)
May 15, 2007 32.78 32.83 32.36 32.39 845,600 -0.39(-1.19%)
May 14, 2007 32.88 32.88 32.72 32.78 680,700 -0.10(-0.30%)
May 11, 2007 33.21 33.18 32.80 32.88 893,600 +0.02(+0.06%)
May 10, 2007 33.20 33.25 32.83 32.86 1,054,900 -0.02(-0.06%)
May 09, 2007 33.10 33.35 32.83 32.88 1,846,100 +0.71(+2.21%)
May 08, 2007 32.20 32.46 31.98 32.17 451,700 +0.20(+0.63%)
May 07, 2007 31.87 32.09 31.86 31.97 653,100 +0.11(+0.35%)
May 04, 2007 32.20 32.28 31.79 31.86 491,700 -0.34(-1.06%)
May 03, 2007 32.17 32.35 32.09 32.20 675,800 -0.03(-0.09%)
May 02, 2007 32.40 32.42 32.14 32.23 616,100 -0.02(-0.06%)
May 01, 2007 32.45 32.78 32.12 32.25 1,181,400 -0.20(-0.62%)
Apr 30, 2007 32.61 32.77 32.40 32.45 552,200 -0.15(-0.46%)
Apr 27, 2007 32.43 32.68 32.27 32.60 585,500 +0.00(+0.00%)
Apr 26, 2007 32.75 32.90 32.45 32.60 590,900 -0.55(-1.66%)
Apr 25, 2007 33.09 33.35 32.83 33.15 1,035,100 +0.26(+0.79%)
Apr 24, 2007 32.95 33.10 32.81 32.89 966,000 -0.05(-0.15%)
Apr 23, 2007 32.93 33.05 32.74 32.94 1,426,700 +0.03(+0.09%)
Apr 20, 2007 32.80 33.06 32.75 32.91 1,229,400 +0.16(+0.49%)
Apr 19, 2007 32.84 32.84 32.53 32.75 498,500 -0.03(-0.09%)
Apr 18, 2007 32.44 32.79 32.20 32.78 942,400 +0.54(+1.67%)
Apr 17, 2007 32.32 32.40 32.13 32.24 861,600 +0.16(+0.50%)
Apr 16, 2007 32.10 32.22 31.88 32.08 782,500 +0.17(+0.53%)
Apr 13, 2007 32.00 32.45 31.80 31.91 2,573,400 -0.56(-1.72%)
Apr 12, 2007 32.41 32.69 32.26 32.47 639,800 +0.20(+0.62%)
Apr 11, 2007 32.05 32.35 32.00 32.27 671,700 +0.22(+0.69%)
Apr 10, 2007 32.00 32.22 31.92 32.05 578,500 -0.04(-0.12%)
Apr 09, 2007 32.07 32.25 32.02 32.09 469,200 +0.02(+0.06%)
Apr 05, 2007 32.08 32.15 32.00 32.07 463,600 -0.01(-0.03%)
Apr 04, 2007 31.89 32.14 31.88 32.08 455,700 +0.17(+0.53%)
Apr 03, 2007 31.75 31.93 31.65 31.91 601,400 +0.16(+0.50%)
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.