Enterprise Products Partners LP (NY: EPD )

26.81 +0.05 (+0.17%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.81 26.00 25.69 26.00 704,935 +0.36(+1.40%)
May 28, 2009 25.43 25.75 25.10 25.64 758,964 +0.45(+1.79%)
May 27, 2009 25.55 25.55 25.10 25.19 564,063 -0.15(-0.59%)
May 26, 2009 25.04 25.56 24.85 25.34 720,588 +0.18(+0.72%)
May 22, 2009 25.47 25.73 25.10 25.16 1,030,174 -0.17(-0.67%)
May 21, 2009 25.25 25.56 24.75 25.33 928,169 -0.24(-0.94%)
May 20, 2009 25.10 25.97 25.10 25.57 1,400,525 +0.52(+2.08%)
May 19, 2009 24.96 25.23 24.76 25.05 816,578 +0.30(+1.21%)
May 18, 2009 24.49 24.85 24.32 24.75 708,455 +0.61(+2.53%)
May 15, 2009 24.56 24.75 24.08 24.14 793,009 -0.33(-1.35%)
May 14, 2009 24.02 24.53 23.93 24.47 714,825 +0.24(+0.99%)
May 13, 2009 24.88 24.98 24.05 24.23 1,103,710 -0.79(-3.16%)
May 12, 2009 25.34 25.40 24.71 25.02 1,027,770 -0.21(-0.83%)
May 11, 2009 25.32 25.51 25.11 25.23 867,605 -0.41(-1.60%)
May 08, 2009 24.82 25.64 24.82 25.64 1,246,532 +0.95(+3.85%)
May 07, 2009 24.97 25.53 24.47 24.69 1,408,006 -0.23(-0.92%)
May 06, 2009 25.04 25.22 24.80 24.92 867,539 +0.04(+0.16%)
May 05, 2009 24.64 25.22 24.50 24.88 884,579 +0.22(+0.89%)
May 04, 2009 24.75 24.77 24.63 24.66 901,742 +0.53(+2.20%)
May 01, 2009 23.64 24.16 23.56 24.13 1,027,144 +0.54(+2.29%)
Apr 30, 2009 24.53 24.72 23.40 23.59 1,720,452 -0.69(-2.84%)
Apr 29, 2009 24.80 24.95 24.10 24.28 1,788,268 -0.49(-1.98%)
Apr 28, 2009 23.77 24.86 23.50 24.77 1,525,250 +0.40(+1.64%)
Apr 27, 2009 24.00 24.48 23.10 24.37 2,088,784 +0.99(+4.23%)
Apr 24, 2009 23.62 23.62 23.08 23.38 1,702,801 +0.03(+0.13%)
Apr 23, 2009 23.39 23.45 23.08 23.35 971,461 +0.21(+0.91%)
Apr 22, 2009 23.36 23.54 23.10 23.14 1,108,659 -0.26(-1.11%)
Apr 21, 2009 22.73 23.44 22.73 23.40 889,099 +0.45(+1.96%)
Apr 20, 2009 23.06 23.21 22.74 22.95 1,089,166 -0.28(-1.21%)
Apr 17, 2009 22.45 23.52 22.36 23.23 1,480,407 +0.82(+3.66%)
Apr 16, 2009 22.79 22.90 22.32 22.41 1,395,133 -0.17(-0.75%)
Apr 15, 2009 22.40 22.62 22.16 22.58 937,046 +0.26(+1.16%)
Apr 14, 2009 21.82 22.45 21.82 22.32 992,658 +0.24(+1.09%)
Apr 13, 2009 21.54 22.16 21.31 22.08 1,256,549 +0.56(+2.60%)
Apr 09, 2009 21.99 21.99 21.35 21.52 1,336,734 -0.06(-0.28%)
Apr 08, 2009 21.39 21.63 21.10 21.58 1,128,731 +0.28(+1.31%)
Apr 07, 2009 21.49 21.53 21.10 21.30 1,101,354 -0.32(-1.48%)
Apr 06, 2009 21.81 21.90 21.50 21.62 960,202 -0.30(-1.37%)
Apr 03, 2009 22.01 22.26 21.70 21.92 989,531 -0.17(-0.77%)
Apr 02, 2009 22.40 22.64 22.00 22.09 1,127,615 -0.07(-0.32%)
Apr 01, 2009 22.07 22.44 21.88 22.16 990,288 -0.09(-0.40%)
Mar 31, 2009 22.56 22.56 21.76 22.25 1,266,581 +0.08(+0.36%)
Mar 30, 2009 21.89 22.17 21.58 22.17 1,432,636 -0.06(-0.27%)
Mar 26, 2009 22.73 22.73 21.92 22.23 995,772 -0.08(-0.36%)
Mar 25, 2009 21.92 22.55 21.75 22.31 919,971 +0.41(+1.87%)
Mar 24, 2009 21.56 22.18 21.56 21.90 998,209 -0.04(-0.18%)
Mar 23, 2009 21.71 21.95 21.70 21.94 926,869 +0.90(+4.28%)
Mar 20, 2009 21.99 21.99 21.00 21.04 868,760 -0.72(-3.31%)
Mar 19, 2009 22.29 22.29 21.59 21.76 905,618 -0.05(-0.23%)
Mar 18, 2009 21.41 21.90 20.82 21.81 1,047,824 +0.37(+1.73%)
Mar 17, 2009 20.93 21.44 20.50 21.44 886,603 +0.49(+2.34%)
Mar 16, 2009 20.54 21.71 20.54 20.95 1,207,480 +0.45(+2.20%)
Mar 13, 2009 20.76 21.17 20.06 20.50 0 -0.09(-0.44%)
Mar 12, 2009 18.91 20.62 18.87 20.59 1,615,185 +1.64(+8.65%)
Mar 11, 2009 18.89 19.10 18.50 18.95 1,114,489 +0.26(+1.39%)
Mar 10, 2009 18.06 18.99 18.03 18.69 1,479,131 +0.74(+4.12%)
Mar 09, 2009 18.00 18.50 17.72 17.95 1,304,169 -0.23(-1.27%)
Mar 06, 2009 19.17 19.17 17.71 18.18 0 -0.41(-2.21%)
Mar 05, 2009 19.56 19.56 18.52 18.59 1,377,037 -1.05(-5.35%)
Mar 04, 2009 19.64 20.07 19.16 19.64 1,492,450 -0.21(-1.06%)
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.