Enterprise Products Partners LP (NY: EPD )

23.99 +0.39 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.62 29.72 29.46 29.57 945,200 +0.20(+0.68%)
Jan 30, 2007 29.01 29.47 29.01 29.37 829,700 +0.42(+1.45%)
Jan 29, 2007 29.13 29.13 28.90 28.95 542,200 -0.28(-0.96%)
Jan 26, 2007 29.10 29.32 29.02 29.23 624,500 +0.13(+0.45%)
Jan 25, 2007 29.36 29.50 29.04 29.10 549,400 -0.30(-1.02%)
Jan 24, 2007 29.62 29.71 29.25 29.40 917,300 -0.40(-1.34%)
Jan 23, 2007 29.80 29.99 29.66 29.80 523,900 +0.19(+0.64%)
Jan 22, 2007 29.47 29.65 29.40 29.61 416,300 +0.48(+1.65%)
Jan 19, 2007 29.02 29.24 29.01 29.13 386,600 +0.12(+0.41%)
Jan 18, 2007 29.21 29.35 29.00 29.01 501,400 -0.19(-0.65%)
Jan 17, 2007 28.96 29.31 28.89 29.20 587,700 +0.39(+1.35%)
Jan 16, 2007 28.51 28.93 28.36 28.81 801,200 +0.30(+1.05%)
Jan 12, 2007 28.44 28.59 28.36 28.51 453,400 +0.05(+0.18%)
Jan 11, 2007 28.60 28.72 28.42 28.46 558,100 -0.08(-0.28%)
Jan 10, 2007 28.66 28.74 28.51 28.54 478,800 -0.04(-0.14%)
Jan 09, 2007 28.90 28.97 28.52 28.58 647,600 -0.27(-0.94%)
Jan 08, 2007 28.75 29.00 28.61 28.85 604,600 +0.34(+1.19%)
Jan 05, 2007 28.80 28.80 28.06 28.51 705,900 -0.29(-1.01%)
Jan 04, 2007 29.03 29.15 28.78 28.80 385,100 -0.17(-0.59%)
Jan 03, 2007 29.00 29.30 28.91 28.97 634,000 -0.01(-0.03%)
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%)
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.