Enterprise Products Partners LP (NY: EPD )

21.06 USD -0.15 (-0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 20.37 21.00 20.03 20.53 965,971 -0.84(-3.93%)
Nov 28, 2008 20.55 21.66 20.41 21.37 707,880 +0.76(+3.69%)
Nov 26, 2008 19.24 20.73 19.03 20.61 1,327,589 +1.12(+5.75%)
Nov 25, 2008 19.81 19.88 18.27 19.49 1,694,704 +0.26(+1.35%)
Nov 24, 2008 17.88 20.15 17.88 19.23 2,119,718 +1.97(+11.41%)
Nov 21, 2008 18.52 19.45 16.21 17.26 3,328,010 -0.74(-4.11%)
Nov 20, 2008 20.00 20.03 17.90 18.00 2,145,065 -2.35(-11.55%)
Nov 19, 2008 21.92 21.92 20.25 20.35 1,350,847 -1.35(-6.22%)
Nov 18, 2008 22.02 22.02 20.83 21.70 1,503,521 -0.09(-0.41%)
Nov 17, 2008 23.04 23.04 21.75 21.79 934,343 -1.08(-4.72%)
Nov 14, 2008 23.00 23.95 22.65 22.87 0 -0.38(-1.63%)
Nov 13, 2008 21.82 23.30 21.00 23.25 1,811,360 +1.43(+6.55%)
Nov 12, 2008 22.81 23.29 21.73 21.82 1,573,233 -0.84(-3.71%)
Nov 11, 2008 23.66 24.01 22.66 22.66 1,366,877 -1.65(-6.79%)
Nov 10, 2008 25.43 25.50 24.30 24.31 919,614 -0.19(-0.78%)
Nov 07, 2008 24.03 24.60 23.77 24.50 790,205 +0.88(+3.73%)
Nov 06, 2008 24.50 25.13 23.51 23.62 936,144 -0.94(-3.83%)
Nov 05, 2008 24.75 25.20 24.52 24.56 1,002,761 -0.44(-1.76%)
Nov 04, 2008 24.82 25.19 24.40 25.00 981,122 +0.67(+2.75%)
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.