Enterprise Products Partners LP (NY: EPD )

27.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.11 22.16 20.75 21.58 0 +0.27(+1.27%)
Feb 26, 2009 21.51 22.21 21.29 21.31 978,436 +0.10(+0.47%)
Feb 25, 2009 20.84 21.39 20.25 21.21 1,115,990 +0.45(+2.17%)
Feb 24, 2009 19.99 20.91 19.27 20.76 1,686,635 +0.68(+3.39%)
Feb 23, 2009 21.52 21.68 19.90 20.08 1,759,202 -1.35(-6.30%)
Feb 20, 2009 21.81 21.91 21.00 21.43 0 -0.63(-2.86%)
Feb 19, 2009 22.33 22.75 21.93 22.06 833,200 -0.29(-1.30%)
Feb 18, 2009 22.55 22.68 22.16 22.35 783,944 -0.20(-0.89%)
Feb 17, 2009 23.19 23.19 22.41 22.55 1,085,567 -0.68(-2.93%)
Feb 13, 2009 23.04 23.56 23.00 23.23 982,550 +0.11(+0.48%)
Feb 12, 2009 22.50 23.18 22.50 23.12 868,322 +0.48(+2.12%)
Feb 11, 2009 22.41 22.74 22.25 22.64 723,266 +0.22(+0.98%)
Feb 10, 2009 23.07 23.07 22.25 22.42 1,155,743 -0.48(-2.10%)
Feb 09, 2009 22.85 23.15 22.73 22.90 935,327 +0.07(+0.31%)
Feb 06, 2009 22.76 22.94 22.50 22.83 1,232,279 +0.11(+0.48%)
Feb 05, 2009 22.87 23.00 22.45 22.72 901,134 -0.27(-1.17%)
Feb 04, 2009 22.93 23.24 22.77 22.99 1,436,587 +0.35(+1.55%)
Feb 03, 2009 21.84 22.76 21.84 22.64 1,704,265 +0.83(+3.81%)
Feb 02, 2009 22.50 22.50 21.69 21.81 1,139,478 -0.15(-0.68%)
Jan 30, 2009 22.36 22.37 21.75 21.96 0 -0.07(-0.32%)
Jan 29, 2009 22.41 22.41 22.00 22.03 813,546 -0.38(-1.70%)
Jan 28, 2009 22.94 23.00 22.28 22.41 1,306,359 -0.61(-2.65%)
Jan 27, 2009 23.06 23.11 22.52 23.02 2,109,942 +0.21(+0.92%)
Jan 26, 2009 22.49 22.89 22.25 22.81 2,244,406 +0.57(+2.56%)
Jan 23, 2009 21.90 22.39 21.70 22.24 1,679,774 +0.19(+0.86%)
Jan 22, 2009 21.74 22.38 21.64 22.05 1,728,244 -0.10(-0.45%)
Jan 21, 2009 21.44 22.19 21.32 22.15 1,291,800 +1.06(+5.03%)
Jan 20, 2009 22.00 22.10 21.05 21.09 1,345,735 -0.91(-4.14%)
Jan 16, 2009 21.99 22.05 21.40 22.00 1,457,666 +0.58(+2.71%)
Jan 15, 2009 21.73 21.75 20.54 21.42 1,886,759 -0.19(-0.88%)
Jan 14, 2009 22.04 22.04 21.37 21.61 1,688,956 -0.53(-2.39%)
Jan 13, 2009 21.52 22.23 21.50 22.14 1,597,142 +0.39(+1.79%)
Jan 12, 2009 21.91 22.10 21.75 21.75 1,860,470 -0.30(-1.36%)
Jan 09, 2009 22.30 22.30 21.95 22.05 2,558,879 -0.12(-0.54%)
Jan 08, 2009 21.78 22.20 21.70 22.17 2,682,990 +0.45(+2.07%)
Jan 07, 2009 22.07 22.08 21.67 21.72 8,507,986 -0.97(-4.28%)
Jan 06, 2009 23.93 24.20 22.65 22.69 2,430,165 -0.70(-2.99%)
Jan 05, 2009 22.45 23.82 22.45 23.39 1,373,164 +0.94(+4.19%)
Jan 02, 2009 21.07 22.56 20.75 22.45 0 +1.72(+8.30%)
Jan 01, 2009 20.00 20.97 19.94 20.73 0 +0.00(+0.00%)
Dec 31, 2008 20.00 20.97 19.94 20.73 1,316,032 +0.73(+3.65%)
Dec 30, 2008 19.92 20.17 19.65 20.00 1,300,636 +0.01(+0.05%)
Dec 29, 2008 20.15 20.39 19.79 19.99 1,102,594 -0.15(-0.74%)
Dec 26, 2008 19.83 20.27 19.76 20.14 984,602 +0.19(+0.95%)
Dec 24, 2008 20.68 20.68 19.77 19.95 692,382 -0.30(-1.48%)
Dec 23, 2008 20.76 21.04 20.13 20.25 1,236,042 -0.54(-2.60%)
Dec 22, 2008 21.41 21.74 20.52 20.79 859,418 -0.62(-2.90%)
Dec 19, 2008 21.56 21.77 21.00 21.41 1,144,288 +0.06(+0.28%)
Dec 18, 2008 21.96 22.10 20.82 21.35 1,289,355 -0.28(-1.29%)
Dec 17, 2008 21.50 21.94 20.87 21.63 1,329,461 +0.20(+0.93%)
Dec 16, 2008 21.23 21.50 20.50 21.43 1,166,323 +0.67(+3.23%)
Dec 15, 2008 21.15 21.89 20.16 20.76 1,673,137 +0.05(+0.24%)
Dec 12, 2008 20.82 21.32 20.23 20.71 1,041,059 -0.40(-1.89%)
Dec 11, 2008 21.68 22.18 20.70 21.11 1,177,202 -0.44(-2.04%)
Dec 10, 2008 21.33 22.15 20.76 21.55 1,157,877 +0.77(+3.71%)
Dec 09, 2008 21.07 22.12 20.60 20.78 1,279,240 -0.29(-1.38%)
Dec 08, 2008 20.75 21.18 20.01 21.07 1,332,857 +1.25(+6.31%)
Dec 05, 2008 19.49 19.91 18.19 19.82 1,637,010 +0.33(+1.69%)
Dec 04, 2008 19.44 20.31 19.15 19.49 1,039,647 -0.79(-3.90%)
Dec 03, 2008 19.72 20.54 19.38 20.28 1,231,915 +0.12(+0.60%)
Dec 02, 2008 20.75 21.50 19.71 20.16 926,864 -0.37(-1.80%)
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.