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 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%)
Dec 01, 2009 29.95 29.98 29.70 29.79 927,971 +0.00(+0.00%)
Nov 30, 2009 29.81 30.00 29.67 29.79 763,634 -0.12(-0.40%)
Nov 27, 2009 29.65 29.99 29.30 29.91 501,658 -0.03(-0.10%)
Nov 25, 2009 29.42 30.00 29.32 29.94 908,998 +0.49(+1.66%)
Nov 24, 2009 29.18 29.56 29.10 29.45 920,575 +0.13(+0.44%)
Nov 23, 2009 29.49 29.79 29.10 29.32 1,047,519 -0.01(-0.03%)
Nov 20, 2009 29.29 29.36 29.06 29.33 742,940 +0.02(+0.07%)
Nov 19, 2009 29.43 29.44 29.18 29.31 661,410 -0.13(-0.44%)
Nov 18, 2009 29.58 29.80 29.34 29.44 964,671 -0.25(-0.84%)
Nov 17, 2009 29.43 29.77 29.20 29.69 1,019,335 +0.17(+0.58%)
Nov 16, 2009 29.23 29.61 29.20 29.52 980,445 +0.32(+1.10%)
Nov 13, 2009 28.95 29.20 28.90 29.20 882,141 +0.20(+0.69%)
Nov 12, 2009 28.75 29.05 28.67 29.00 739,183 +0.24(+0.83%)
Nov 11, 2009 28.70 28.79 28.50 28.76 772,992 +0.15(+0.52%)
Nov 10, 2009 28.82 28.94 28.54 28.61 979,881 -0.30(-1.04%)
Nov 09, 2009 28.73 29.15 28.66 28.91 1,002,270 +0.41(+1.44%)
Nov 06, 2009 28.69 28.69 28.31 28.50 677,277 -0.23(-0.80%)
Nov 05, 2009 28.85 28.94 28.40 28.73 832,485 +0.37(+1.30%)
Nov 04, 2009 28.25 28.64 28.00 28.36 1,084,857 +0.49(+1.76%)
Nov 03, 2009 27.71 28.09 27.54 27.87 1,128,114 -0.09(-0.32%)
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.