Enterprise Products Partners LP (NY: EPD )

25.00 +0.21 (+0.87%)
Streaming Delayed Price Updated: 1:52 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 32.59 32.77 32.28 32.76 752,281 +0.28(+0.86%)
Feb 25, 2010 32.30 32.51 32.17 32.48 1,003,417 +0.02(+0.07%)
Feb 24, 2010 32.28 32.48 32.06 32.46 912,258 +0.19(+0.58%)
Feb 23, 2010 32.22 32.30 31.97 32.27 889,449 -0.06(-0.19%)
Feb 22, 2010 32.41 32.45 32.00 32.33 897,520 +0.12(+0.37%)
Feb 19, 2010 32.48 32.48 32.15 32.21 736,286 -0.03(-0.09%)
Feb 18, 2010 32.45 32.45 32.17 32.24 981,823 -0.21(-0.65%)
Feb 17, 2010 32.30 32.48 32.16 32.45 1,018,773 +0.18(+0.56%)
Feb 16, 2010 31.87 32.39 31.74 32.27 1,219,396 +0.79(+2.51%)
Feb 12, 2010 30.79 31.48 31.48 31.48 5,026,000 +0.49(+1.58%)
Feb 11, 2010 30.35 31.01 30.17 30.99 965,536 +0.65(+2.14%)
Feb 10, 2010 31.01 31.09 30.34 30.34 1,089,212 -0.67(-2.16%)
Feb 09, 2010 30.80 31.28 30.78 31.01 1,115,045 +0.40(+1.31%)
Feb 08, 2010 30.86 31.05 30.45 30.61 1,088,824 +0.05(+0.16%)
Feb 05, 2010 30.78 30.79 29.44 30.56 3,826,432 -0.46(-1.48%)
Feb 04, 2010 31.27 32.07 30.70 31.02 2,120,485 -1.04(-3.24%)
Feb 03, 2010 32.28 32.49 31.91 32.06 1,193,481 -0.23(-0.71%)
Feb 02, 2010 31.99 32.30 31.50 32.29 1,184,233 +0.57(+1.80%)
Feb 01, 2010 31.09 32.00 30.80 31.72 1,617,538 +1.05(+3.42%)
Jan 29, 2010 31.12 31.64 30.59 30.67 1,342,196 -0.76(-2.42%)
Jan 28, 2010 31.52 31.63 30.72 31.43 1,353,652 +0.03(+0.10%)
Jan 27, 2010 31.92 31.93 31.07 31.40 1,837,592 -1.07(-3.30%)
Jan 26, 2010 32.48 32.61 32.40 32.47 1,326,584 +0.06(+0.19%)
Jan 25, 2010 32.22 32.47 32.17 32.41 1,255,608 +0.33(+1.03%)
Jan 22, 2010 32.37 32.60 32.00 32.08 1,331,682 -0.23(-0.71%)
Jan 21, 2010 32.74 32.85 32.09 32.31 1,317,088 -0.38(-1.16%)
Jan 20, 2010 32.53 32.70 32.38 32.69 1,277,605 +0.10(+0.31%)
Jan 19, 2010 32.45 32.64 32.33 32.59 1,468,784 +0.37(+1.15%)
Jan 15, 2010 32.32 32.22 32.22 32.22 5,085,200 +0.02(+0.06%)
Jan 14, 2010 32.43 32.48 32.17 32.20 1,283,119 -0.20(-0.62%)
Jan 13, 2010 32.49 32.50 31.98 32.40 1,243,870 -0.02(-0.06%)
Jan 12, 2010 32.40 32.50 32.33 32.42 1,681,459 +0.00(+0.00%)
Jan 11, 2010 32.50 32.50 32.39 32.42 1,666,330 +0.00(+0.00%)
Jan 08, 2010 32.20 32.42 32.18 32.42 2,136,021 +0.17(+0.53%)
Jan 07, 2010 32.36 32.37 32.13 32.25 6,180,145 -0.83(-2.51%)
Jan 06, 2010 33.21 33.40 33.07 33.08 1,140,368 +0.06(+0.18%)
Jan 05, 2010 32.66 33.06 32.66 33.02 1,197,627 +0.36(+1.10%)
Jan 04, 2010 31.66 32.70 31.66 32.66 1,210,988 +1.25(+3.98%)
Dec 31, 2009 31.55 31.41 31.41 31.41 3,528,800 -0.18(-0.57%)
Dec 30, 2009 31.41 31.62 31.20 31.59 1,042,782 +0.06(+0.19%)
Dec 29, 2009 31.83 31.95 31.20 31.53 1,144,017 -0.23(-0.72%)
Dec 28, 2009 32.23 32.24 31.56 31.76 1,152,730 -0.39(-1.21%)
Dec 24, 2009 31.95 32.15 31.85 32.15 489,109 +0.33(+1.04%)
Dec 23, 2009 31.86 31.90 31.70 31.82 1,024,180 +0.15(+0.47%)
Dec 22, 2009 31.66 31.85 31.42 31.67 1,139,852 +0.18(+0.58%)
Dec 21, 2009 30.99 31.69 30.94 31.49 1,396,640 +0.99(+3.24%)
Dec 18, 2009 31.99 32.19 30.50 30.50 2,883,837 -1.29(-4.06%)
Dec 17, 2009 31.50 31.86 31.50 31.79 1,006,228 +0.08(+0.26%)
Dec 16, 2009 31.59 31.89 31.42 31.71 1,175,884 +0.39(+1.24%)
Dec 15, 2009 31.40 31.50 31.25 31.32 1,179,993 +0.04(+0.13%)
Dec 14, 2009 31.19 31.37 31.15 31.28 1,181,034 +0.22(+0.71%)
Dec 11, 2009 30.81 31.09 30.70 31.06 1,144,029 +0.46(+1.50%)
Dec 10, 2009 30.46 30.73 30.37 30.60 936,179 +0.26(+0.86%)
Dec 09, 2009 30.32 30.34 30.00 30.34 845,440 +0.07(+0.23%)
Dec 08, 2009 30.12 30.31 29.88 30.27 861,950 +0.18(+0.60%)
Dec 07, 2009 29.80 30.25 29.80 30.09 1,118,113 +0.36(+1.21%)
Dec 04, 2009 29.87 30.03 29.55 29.73 676,725 -0.02(-0.07%)
Dec 03, 2009 29.65 29.95 29.65 29.75 956,227 +0.07(+0.24%)
Dec 02, 2009 29.72 29.92 29.61 29.68 742,891 -0.11(-0.37%)
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.