Enterprise Products Partners LP (NY: EPD )

25.81 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.06 10.12 9.912 9.958 3,844,377 -0.04(-0.36%)
May 23, 2011 10.00 10.08 9.953 9.994 3,806,652 -0.09(-0.89%)
May 20, 2011 10.13 10.13 10.04 10.08 3,166,385 -0.02(-0.22%)
May 19, 2011 9.939 10.13 9.929 10.11 6,212,333 +0.23(+2.31%)
May 18, 2011 9.638 9.921 9.638 9.878 5,457,814 +0.28(+2.88%)
May 17, 2011 9.747 9.771 9.376 9.602 9,828,845 -0.14(-1.39%)
May 16, 2011 9.854 10.02 9.732 9.737 4,506,911 -0.16(-1.62%)
May 13, 2011 9.880 10.00 9.803 9.897 3,550,118 +0.02(+0.25%)
May 12, 2011 9.994 10.01 9.825 9.873 4,671,781 -0.17(-1.67%)
May 11, 2011 10.07 10.08 9.838 10.04 6,751,429 -0.02(-0.19%)
May 10, 2011 10.11 10.23 10.04 10.06 5,928,388 +0.00(+0.02%)
May 09, 2011 10.11 10.14 10.02 10.06 4,620,936 +0.03(+0.29%)
May 06, 2011 9.912 10.12 9.912 10.03 8,127,201 +0.20(+2.02%)
May 05, 2011 9.861 9.941 9.652 9.829 8,389,410 -0.09(-0.88%)
May 04, 2011 9.977 10.08 9.730 9.917 11,925,163 -0.08(-0.82%)
May 03, 2011 10.28 10.31 9.968 9.999 8,889,514 -0.26(-2.55%)
May 02, 2011 10.25 10.27 10.24 10.26 9,205,967 -0.23(-2.20%)
Apr 29, 2011 10.44 10.57 10.41 10.49 8,044,875 -0.03(-0.28%)
Apr 28, 2011 10.47 10.55 10.45 10.52 3,919,696 +0.02(+0.16%)
Apr 27, 2011 10.47 10.54 10.39 10.50 5,601,691 +0.03(+0.25%)
Apr 26, 2011 10.47 10.51 10.43 10.48 4,228,767 +0.04(+0.34%)
Apr 25, 2011 10.40 10.47 10.40 10.44 4,418,451 +0.08(+0.74%)
Apr 21, 2011 10.40 10.41 10.32 10.37 3,803,815 +0.02(+0.16%)
Apr 20, 2011 10.37 10.40 10.31 10.35 5,356,527 +0.07(+0.68%)
Apr 19, 2011 10.25 10.34 10.24 10.28 4,002,509 +0.04(+0.42%)
Apr 18, 2011 10.23 10.26 10.16 10.24 3,667,674 -0.05(-0.51%)
Apr 15, 2011 10.22 10.30 10.20 10.29 3,938,300 +0.11(+1.13%)
Apr 14, 2011 10.09 10.24 10.09 10.17 4,957,198 +0.01(+0.09%)
Apr 13, 2011 10.15 10.26 10.14 10.16 4,366,121 +0.02(+0.21%)
Apr 12, 2011 10.21 10.25 10.03 10.14 8,538,093 -0.11(-1.12%)
Apr 11, 2011 10.30 10.34 10.24 10.26 5,692,232 -0.04(-0.37%)
Apr 08, 2011 10.40 10.43 10.28 10.30 7,733,143 -0.10(-0.99%)
Apr 07, 2011 10.36 10.43 10.34 10.40 3,110,123 +0.00(+0.02%)
Apr 06, 2011 10.39 10.41 10.32 10.40 3,708,806 +0.05(+0.44%)
Apr 05, 2011 10.29 10.37 10.29 10.35 3,437,407 +0.02(+0.18%)
Apr 04, 2011 10.32 10.34 10.30 10.33 3,721,731 +0.00(+0.00%)
Apr 01, 2011 10.36 10.38 10.26 10.33 4,271,656 +0.03(+0.33%)
Mar 31, 2011 10.34 10.42 10.28 10.30 6,576,030 -0.01(-0.14%)
Mar 30, 2011 10.30 10.38 10.27 10.31 4,521,120 +0.05(+0.54%)
Mar 29, 2011 10.30 10.30 10.16 10.26 3,311,606 +0.06(+0.59%)
Mar 28, 2011 10.23 10.32 10.19 10.20 4,734,507 -0.04(-0.35%)
Mar 25, 2011 10.20 10.26 10.20 10.23 3,080,678 +0.02(+0.21%)
Mar 24, 2011 10.16 10.23 10.11 10.21 4,280,407 +0.10(+1.02%)
Mar 23, 2011 10.17 10.17 10.05 10.11 6,123,862 -0.03(-0.26%)
Mar 22, 2011 10.15 10.15 10.09 10.14 4,666,866 +0.06(+0.55%)
Mar 21, 2011 9.954 10.08 9.947 10.08 7,833,951 +0.33(+3.36%)
Mar 18, 2011 9.908 9.920 9.736 9.753 10,029,510 -0.05(-0.54%)
Mar 17, 2011 9.710 9.819 9.602 9.805 5,965,049 +0.23(+2.40%)
Mar 16, 2011 9.460 9.667 9.411 9.575 9,109,774 +0.13(+1.34%)
Mar 15, 2011 9.497 9.829 6.668 9.449 28,740,568 -0.38(-3.87%)
Mar 14, 2011 9.798 9.829 9.710 9.829 5,136,253 +0.00(+0.05%)
Mar 11, 2011 9.738 9.860 9.715 9.825 5,046,036 -0.03(-0.34%)
Mar 10, 2011 9.954 9.985 9.691 9.858 9,562,042 -0.17(-1.72%)
Mar 09, 2011 10.17 10.18 10.01 10.03 6,672,172 -0.14(-1.36%)
Mar 08, 2011 10.24 10.26 10.14 10.17 4,837,967 -0.08(-0.82%)
Mar 07, 2011 10.33 10.39 10.17 10.25 5,211,948 -0.06(-0.53%)
Mar 04, 2011 10.38 10.40 10.29 10.31 4,858,836 -0.05(-0.53%)
Mar 03, 2011 10.42 10.42 10.34 10.36 4,158,951 +0.00(+0.02%)
Mar 02, 2011 10.38 10.39 10.31 10.36 4,860,128 +0.00(+0.00%)
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.