Enterprise Products Partners LP (NY: EPD )

24.75 -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.49 10.62 10.49 10.61 5,798,470 +0.10(+0.97%)
Jan 28, 2011 10.59 10.62 10.49 10.51 4,528,626 -0.08(-0.71%)
Jan 27, 2011 10.56 10.61 10.47 10.59 6,704,429 +0.06(+0.53%)
Jan 26, 2011 10.38 10.54 10.36 10.53 9,212,977 +0.19(+1.81%)
Jan 25, 2011 10.36 10.39 10.24 10.34 4,785,421 +0.01(+0.07%)
Jan 24, 2011 10.27 10.38 10.27 10.34 5,174,117 +0.13(+1.25%)
Jan 21, 2011 10.28 10.33 10.16 10.21 4,901,410 +0.07(+0.71%)
Jan 20, 2011 10.30 10.30 10.03 10.14 8,107,592 -0.20(-1.91%)
Jan 19, 2011 10.48 10.49 10.26 10.33 5,862,229 -0.11(-1.08%)
Jan 18, 2011 10.46 10.52 10.42 10.45 3,957,549 +0.00(+0.05%)
Jan 14, 2011 10.34 10.45 10.31 10.44 3,775,462 +0.10(+1.00%)
Jan 13, 2011 10.33 10.44 10.28 10.34 5,335,660 +0.03(+0.26%)
Jan 12, 2011 10.25 10.31 10.20 10.31 3,847,063 +0.08(+0.75%)
Jan 11, 2011 10.14 10.24 10.13 10.24 4,010,017 +0.09(+0.90%)
Jan 10, 2011 10.11 10.14 10.05 10.14 3,212,959 +0.03(+0.26%)
Jan 07, 2011 10.13 10.14 10.05 10.12 4,098,441 +0.03(+0.31%)
Jan 06, 2011 10.13 10.14 10.07 10.09 4,794,477 -0.02(-0.21%)
Jan 05, 2011 10.04 10.11 10.02 10.11 4,454,829 +0.07(+0.69%)
Jan 04, 2011 10.05 10.08 9.954 10.04 4,928,143 +0.03(+0.26%)
Jan 03, 2011 10.07 10.08 10.000 10.01 5,251,313 +0.01(+0.10%)
Dec 31, 2010 9.980 10.07 9.961 10.00 3,209,859 -0.02(-0.19%)
Dec 30, 2010 9.930 10.04 9.906 10.02 5,117,489 +0.09(+0.94%)
Dec 29, 2010 9.894 9.928 9.860 9.928 3,016,491 +0.04(+0.39%)
Dec 28, 2010 9.867 9.889 9.807 9.889 3,652,380 +0.05(+0.46%)
Dec 27, 2010 9.860 9.906 9.798 9.843 2,486,016 -0.06(-0.63%)
Dec 23, 2010 9.891 9.928 9.889 9.906 3,460,942 +0.02(+0.17%)
Dec 22, 2010 9.824 9.915 9.783 9.889 5,737,058 +0.11(+1.08%)
Dec 21, 2010 9.605 9.790 9.591 9.783 5,140,840 +0.18(+1.90%)
Dec 20, 2010 9.555 9.639 9.495 9.601 5,647,564 +0.02(+0.23%)
Dec 17, 2010 9.615 9.673 9.545 9.579 5,502,957 -0.01(-0.10%)
Dec 16, 2010 9.543 9.615 9.447 9.589 6,498,929 +0.01(+0.15%)
Dec 15, 2010 9.800 9.819 9.437 9.574 10,042,180 -0.28(-2.85%)
Dec 14, 2010 9.836 9.891 9.807 9.855 5,531,117 -0.02(-0.17%)
Dec 13, 2010 9.790 9.887 9.736 9.872 5,722,052 +0.09(+0.91%)
Dec 10, 2010 9.776 9.834 9.750 9.783 6,304,658 +0.01(+0.07%)
Dec 09, 2010 9.723 9.846 9.716 9.776 6,346,808 +0.06(+0.62%)
Dec 08, 2010 9.807 9.899 9.644 9.716 7,391,200 -0.10(-0.98%)
Dec 07, 2010 9.942 9.942 9.795 9.812 7,873,446 -0.07(-0.73%)
Dec 06, 2010 9.867 9.918 9.846 9.884 6,825,776 +0.00(+0.00%)
Dec 03, 2010 9.894 9.930 9.867 9.884 8,269,057 -0.03(-0.32%)
Dec 02, 2010 9.867 9.915 9.867 9.915 12,344,081 +0.05(+0.49%)
Dec 01, 2010 9.889 9.930 9.819 9.867 45,151,540 -0.25(-2.45%)
Nov 30, 2010 10.15 10.17 10.06 10.12 4,996,553 -0.04(-0.43%)
Nov 29, 2010 10.22 10.22 10.13 10.16 4,614,417 -0.10(-0.96%)
Nov 26, 2010 10.22 10.31 10.22 10.26 871,757 -0.02(-0.16%)
Nov 24, 2010 10.48 10.27 10.27 10.27 5,776,309 -0.07(-0.65%)
Nov 23, 2010 10.19 10.34 10.12 10.34 4,518,617 +0.07(+0.66%)
Nov 22, 2010 10.17 10.28 10.15 10.27 4,263,308 +0.02(+0.16%)
Nov 19, 2010 10.20 10.26 10.15 10.26 3,807,666 +0.01(+0.14%)
Nov 18, 2010 10.29 10.33 10.20 10.24 3,566,660 +0.03(+0.26%)
Nov 17, 2010 10.17 10.29 10.14 10.22 3,649,243 -0.01(-0.12%)
Nov 16, 2010 10.37 10.37 10.02 10.23 7,284,875 -0.17(-1.66%)
Nov 15, 2010 10.44 10.50 10.36 10.40 4,415,154 +0.03(+0.28%)
Nov 12, 2010 10.45 10.50 10.30 10.37 4,165,120 -0.15(-1.46%)
Nov 11, 2010 10.52 10.57 10.49 10.53 3,582,947 -0.06(-0.52%)
Nov 10, 2010 10.63 10.64 10.48 10.58 4,820,117 -0.07(-0.63%)
Nov 09, 2010 10.52 10.65 10.50 10.65 6,133,604 +0.13(+1.21%)
Nov 08, 2010 10.60 10.60 10.46 10.52 3,871,891 -0.06(-0.57%)
Nov 05, 2010 10.38 10.59 10.37 10.58 5,304,526 +0.20(+1.95%)
Nov 04, 2010 10.35 10.47 10.31 10.38 4,071,312 +0.09(+0.84%)
Nov 03, 2010 10.34 10.39 10.20 10.29 4,104,332 -0.06(-0.53%)
Nov 02, 2010 10.29 10.35 10.26 10.35 3,479,937 +0.06(+0.58%)
Nov 01, 2010 10.31 10.40 10.21 10.29 5,663,710 -0.01(-0.12%)
Oct 29, 2010 10.04 10.33 10.04 10.30 7,729,738 +0.22(+2.15%)
Oct 28, 2010 10.11 10.19 10.05 10.08 4,214,946 -0.03(-0.26%)
Oct 27, 2010 10.07 10.19 10.04 10.11 6,608,765 +0.13(+1.31%)
Oct 25, 2010 10.03 10.06 9.956 9.980 6,400,463 +0.01(+0.07%)
Oct 22, 2010 9.942 9.999 9.923 9.973 4,916,696 +0.03(+0.29%)
Oct 21, 2010 9.956 10.05 9.921 9.944 3,914,876 +0.02(+0.17%)
Oct 20, 2010 9.909 9.949 9.871 9.928 4,878,240 +0.05(+0.50%)
Oct 19, 2010 9.885 9.918 9.826 9.878 4,383,301 -0.04(-0.43%)
Oct 18, 2010 9.928 9.932 9.861 9.921 4,181,040 +0.03(+0.31%)
Oct 15, 2010 9.871 9.894 9.849 9.890 4,002,199 +0.02(+0.24%)
Oct 14, 2010 9.816 9.921 9.816 9.866 3,934,846 +0.02(+0.17%)
Oct 13, 2010 9.838 9.939 9.826 9.849 3,324,678 +0.05(+0.48%)
Oct 12, 2010 9.766 9.804 9.721 9.802 2,939,062 +0.01(+0.10%)
Oct 11, 2010 9.702 9.816 9.683 9.793 3,912,003 +0.08(+0.85%)
Oct 08, 2010 9.710 9.731 9.650 9.710 3,233,115 +0.01(+0.12%)
Oct 07, 2010 9.693 9.707 9.577 9.698 4,164,743 +0.04(+0.42%)
Oct 06, 2010 9.537 9.672 9.537 9.657 4,253,012 +0.10(+1.07%)
Oct 05, 2010 9.565 9.634 9.541 9.555 5,427,392 +0.02(+0.20%)
Oct 04, 2010 9.487 9.537 9.438 9.537 3,721,144 +0.04(+0.45%)
Oct 01, 2010 9.494 9.518 9.408 9.494 4,515,936 +0.09(+0.96%)
Sep 30, 2010 9.340 9.408 9.328 9.404 4,364,158 +0.06(+0.69%)
Sep 29, 2010 9.209 9.401 9.200 9.340 6,475,473 +0.09(+1.00%)
Sep 28, 2010 9.183 9.247 9.145 9.247 3,804,333 +0.05(+0.59%)
Sep 27, 2010 9.160 9.209 9.119 9.193 3,783,662 +0.00(+0.00%)
Sep 24, 2010 9.209 9.209 9.129 9.193 3,859,697 +0.01(+0.16%)
Sep 23, 2010 9.162 9.186 9.088 9.179 4,446,883 +0.00(+0.03%)
Sep 22, 2010 9.138 9.200 9.091 9.176 4,852,942 +0.09(+0.94%)
Sep 21, 2010 9.041 9.159 9.041 9.091 421 +0.04(+0.47%)
Sep 20, 2010 9.060 9.112 9.048 9.048 6,848,239 -0.01(-0.10%)
Sep 17, 2010 9.058 9.110 8.951 9.058 9,721,497 +0.01(+0.10%)
Sep 15, 2010 9.034 9.096 9.027 9.048 4,193,767 -0.00(-0.05%)
Sep 14, 2010 9.119 9.119 9.046 9.053 4,875,612 -0.02(-0.18%)
Sep 13, 2010 9.034 9.112 9.025 9.070 6,535,005 +0.07(+0.82%)
Sep 10, 2010 9.020 9.032 8.949 8.996 4,058,348 -0.03(-0.34%)
Sep 09, 2010 9.043 9.055 8.979 9.027 4,924,104 +0.07(+0.79%)
Sep 08, 2010 9.041 9.110 8.949 8.956 6,715,756 -0.08(-0.92%)
Sep 07, 2010 9.067 9.126 8.975 9.039 8,300,864 -0.08(-0.83%)
Sep 03, 2010 9.032 9.138 9.013 9.115 4,312,746 +0.09(+1.00%)
Sep 02, 2010 8.939 9.032 8.851 9.024 421 +0.12(+1.36%)
Sep 01, 2010 8.840 8.958 8.840 8.904 3,427,513 +0.12(+1.38%)
Aug 31, 2010 8.783 8.828 8.671 8.783 101,641 +0.02(+0.19%)
Aug 30, 2010 8.851 8.889 8.723 8.766 3,651,741 -0.10(-1.10%)
Aug 27, 2010 8.863 8.877 8.728 8.863 3,021,893 +0.06(+0.67%)
Aug 26, 2010 8.714 8.828 8.695 8.804 4,314,451 +0.07(+0.79%)
Aug 25, 2010 8.685 8.761 8.624 8.735 4,936,076 +0.01(+0.14%)
Aug 24, 2010 8.712 8.738 8.647 8.723 4,110,050 -0.05(-0.62%)
Aug 23, 2010 8.785 8.930 8.754 8.778 4,173,328 -0.04(-0.43%)
Aug 20, 2010 8.721 8.823 8.671 8.816 4,169,747 +0.00(+0.05%)
Aug 19, 2010 8.811 8.830 8.723 8.811 14,461 +0.01(+0.08%)
Aug 18, 2010 8.783 8.823 8.728 8.804 2,875,510 +0.02(+0.19%)
Aug 17, 2010 8.844 8.863 8.759 8.787 3,090,305 +0.05(+0.54%)
Aug 16, 2010 8.714 8.804 8.667 8.740 3,348,913 +0.03(+0.30%)
Aug 13, 2010 8.714 8.766 8.553 8.714 4,247,034 +0.15(+1.74%)
Aug 12, 2010 8.543 8.591 8.380 8.565 421 -0.05(-0.63%)
Aug 11, 2010 8.757 8.757 8.569 8.619 5,874,615 -0.27(-3.07%)
Aug 10, 2010 8.866 8.906 8.771 8.892 5,457,828 -0.09(-0.95%)
Aug 09, 2010 9.048 9.112 8.908 8.977 5,057,819 -0.10(-1.07%)
Aug 06, 2010 9.074 9.119 8.972 9.074 6,865,628 -0.02(-0.21%)
Aug 05, 2010 9.079 9.105 9.027 9.093 4,116,192 +0.06(+0.63%)
Aug 04, 2010 9.001 9.060 8.930 9.036 3,776,816 +0.09(+0.98%)
Aug 03, 2010 8.934 8.984 8.868 8.949 4,246,672 +0.01(+0.08%)
Aug 02, 2010 9.024 9.060 8.923 8.941 5,376,039 -0.02(-0.19%)
Jul 30, 2010 8.958 8.959 8.453 8.958 7,966,913 +0.24(+2.75%)
Jul 29, 2010 8.849 8.849 8.683 8.719 6,398,923 -0.09(-0.97%)
Jul 28, 2010 8.754 8.818 8.697 8.804 5,364,034 +0.04(+0.50%)
Jul 27, 2010 8.959 8.977 8.664 8.760 10,906,818 -0.22(-2.47%)
Jul 26, 2010 9.096 9.171 8.880 8.982 8,686,725 -0.06(-0.65%)
Jul 23, 2010 8.977 9.092 8.928 9.040 8,274,335 +0.01(+0.08%)
Jul 22, 2010 9.096 9.096 8.966 9.033 5,971,343 +0.06(+0.62%)
Jul 21, 2010 8.991 9.057 8.898 8.977 7,932,154 +0.04(+0.42%)
Jul 20, 2010 8.765 8.963 8.723 8.940 7,511,175 +0.12(+1.32%)
Jul 19, 2010 8.807 8.858 8.755 8.823 8,304,980 +0.06(+0.72%)
Jul 16, 2010 8.760 8.762 8.667 8.760 4,863,646 +0.04(+0.51%)
Jul 15, 2010 8.662 8.748 8.604 8.716 5,417,598 +0.06(+0.65%)
Jul 14, 2010 8.681 8.732 8.618 8.660 6,589,347 +0.01(+0.11%)
Jul 13, 2010 8.622 8.667 8.557 8.650 7,937,891 +0.11(+1.31%)
Jul 12, 2010 8.548 8.615 8.492 8.538 6,104,688 +0.04(+0.41%)
Jul 09, 2010 8.503 8.541 8.466 8.503 5,855,139 +0.01(+0.14%)
Jul 08, 2010 8.457 8.494 8.391 8.492 6,271,616 +0.07(+0.78%)
Jul 07, 2010 8.221 8.426 8.202 8.426 5,210,068 +0.19(+2.27%)
Jul 06, 2010 8.256 8.289 8.177 8.240 3,958,423 +0.11(+1.29%)
Jul 02, 2010 8.135 8.261 8.072 8.135 3,736,418 +0.02(+0.26%)
Jul 01, 2010 8.193 8.261 7.985 8.114 6,456,761 -0.14(-1.72%)
Jun 30, 2010 8.198 8.398 8.181 8.256 6,817,076 +0.03(+0.34%)
Jun 29, 2010 8.177 8.256 8.174 8.228 1,285 -0.09(-1.09%)
Jun 25, 2010 8.319 8.319 8.097 8.319 7,576,273 +0.22(+2.71%)
Jun 24, 2010 8.044 8.156 7.957 8.100 4,142,205 +0.08(+0.99%)
Jun 23, 2010 8.065 8.065 7.943 8.020 3,445,146 -0.04(-0.52%)
Jun 22, 2010 8.111 8.160 8.030 8.062 4,247,630 -0.06(-0.72%)
Jun 21, 2010 8.205 8.205 8.086 8.121 4,053,403 -0.01(-0.09%)
Jun 18, 2010 8.128 8.186 8.114 8.128 3,973,075 -0.05(-0.63%)
Jun 17, 2010 8.167 8.191 8.070 8.179 3,249,462 +0.02(+0.20%)
Jun 16, 2010 8.039 8.165 8.039 8.163 5,248,510 +0.04(+0.49%)
Jun 15, 2010 8.123 8.149 8.044 8.123 428 +0.10(+1.19%)
Jun 14, 2010 8.053 8.069 7.999 8.027 4,809,773 +0.05(+0.58%)
Jun 11, 2010 7.962 8.029 7.927 7.981 3,483,232 -0.00(-0.06%)
Jun 10, 2010 7.936 8.027 7.878 7.985 5,677,025 +0.12(+1.51%)
Jun 09, 2010 7.854 7.934 7.756 7.866 4,972,327 +0.06(+0.81%)
Jun 08, 2010 7.658 7.815 7.535 7.803 9,972,506 +0.04(+0.54%)
Jun 07, 2010 7.843 7.908 7.742 7.761 4,446,013 -0.08(-1.04%)
Jun 04, 2010 7.843 7.981 7.763 7.843 5,272,896 -0.11(-1.41%)
Jun 03, 2010 7.955 7.995 7.831 7.955 10,102 +0.16(+2.01%)
Jun 02, 2010 7.579 7.829 7.579 7.798 11,138 +0.18(+2.36%)
Jun 01, 2010 7.817 7.864 7.586 7.619 7,638,222 -0.22(-2.86%)
May 28, 2010 7.843 7.894 7.780 7.843 6,686,627 -0.01(-0.15%)
May 27, 2010 7.707 7.862 7.703 7.854 6,165,754 +0.28(+3.73%)
May 26, 2010 7.584 7.691 7.525 7.572 7,852,259 +0.11(+1.50%)
May 25, 2010 7.320 7.467 7.189 7.460 9,862,064 -0.01(-0.13%)
May 24, 2010 7.481 7.628 7.469 7.469 4,774,467 -0.06(-0.84%)
May 21, 2010 7.166 7.633 7.035 7.532 10,522,122 +0.14(+1.86%)
May 20, 2010 7.329 7.451 7.283 7.395 963 -0.30(-3.91%)
May 19, 2010 7.787 7.829 7.367 7.696 12,517,253 -0.15(-1.87%)
May 18, 2010 7.950 7.999 7.803 7.843 4,835,251 +0.00(+0.06%)
May 17, 2010 7.985 8.002 7.684 7.838 6,754,394 -0.13(-1.67%)
May 14, 2010 7.971 8.030 7.766 7.971 7,479,031 -0.11(-1.36%)
May 13, 2010 8.104 8.202 8.055 8.081 5,425,433 -0.08(-1.03%)
May 12, 2010 8.114 8.193 8.053 8.165 8,277,921 +0.13(+1.57%)
May 11, 2010 8.041 8.111 8.013 8.039 7,496,660 +0.11(+1.41%)
May 10, 2010 7.880 7.983 7.878 7.927 10,040,179 +0.28(+3.69%)
May 07, 2010 7.502 7.724 7.381 7.644 16,605,389 +0.18(+2.34%)
May 06, 2010 7.824 7.880 6.886 7.469 1,606 +0.05(+0.69%)
May 05, 2010 7.782 7.974 7.119 7.418 32,347,630 -0.70(-8.68%)
May 04, 2010 8.230 8.240 8.083 8.123 89,963 -0.19(-2.27%)
May 03, 2010 8.261 8.324 8.170 8.312 4,871,593 +0.04(+0.42%)
Apr 30, 2010 8.366 8.366 8.219 8.277 4,528,063 -0.06(-0.67%)
Apr 29, 2010 8.314 8.380 8.291 8.333 4,432,989 +0.05(+0.62%)
Apr 28, 2010 8.345 8.375 8.170 8.282 7,279,779 -0.01(-0.12%)
Apr 27, 2010 8.439 8.439 8.246 8.292 7,504,104 -0.13(-1.53%)
Apr 26, 2010 8.402 8.429 8.386 8.420 7,015,802 +0.04(+0.52%)
Apr 23, 2010 8.296 8.397 8.293 8.377 5,532,398 +0.09(+1.05%)
Apr 22, 2010 8.250 8.298 8.213 8.289 4,900,046 +0.01(+0.11%)
Apr 21, 2010 8.328 8.351 8.262 8.280 5,968,995 -0.03(-0.39%)
Apr 20, 2010 8.310 8.326 8.273 8.312 6,783,247 +0.06(+0.67%)
Apr 19, 2010 8.099 8.257 8.092 8.257 7,935,822 +0.08(+0.96%)
Apr 16, 2010 8.230 8.278 8.087 8.179 11,129,158 -0.10(-1.19%)
Apr 15, 2010 8.289 8.294 8.217 8.278 9,256,313 -0.01(-0.11%)
Apr 14, 2010 8.216 8.287 8.172 8.287 16,523,792 +0.09(+1.09%)
Apr 13, 2010 8.115 8.211 8.076 8.197 46,859,148 -0.16(-1.95%)
Apr 12, 2010 8.363 8.436 8.319 8.361 5,093,894 +0.03(+0.30%)
Apr 09, 2010 8.294 8.361 8.226 8.335 5,328,952 +0.09(+1.14%)
Apr 08, 2010 8.218 8.354 8.156 8.241 7,718,818 -0.02(-0.28%)
Apr 07, 2010 8.253 8.322 8.202 8.264 7,134,376 +0.02(+0.25%)
Apr 06, 2010 8.236 8.271 8.156 8.243 5,182,722 +0.06(+0.79%)
Apr 05, 2010 8.147 8.230 8.108 8.179 6,049,166 +0.10(+1.19%)
Apr 01, 2010 8.018 8.083 8.083 8.083 27,545,058 +0.14(+1.74%)
Mar 31, 2010 7.821 7.961 7.779 7.945 5,140,558 +0.13(+1.68%)
Mar 30, 2010 7.676 7.844 7.676 7.814 5,542,779 +0.04(+0.53%)
Mar 29, 2010 7.805 7.915 7.582 7.772 10,072,284 -0.00(-0.06%)
Mar 26, 2010 7.671 7.814 7.671 7.777 3,629,619 +0.09(+1.17%)
Mar 25, 2010 7.809 7.811 7.676 7.687 3,285,554 -0.06(-0.71%)
Mar 24, 2010 7.683 7.772 7.651 7.742 3,613,663 +0.03(+0.36%)
Mar 23, 2010 7.687 7.791 7.664 7.715 4,111,101 +0.22(+2.91%)
Mar 22, 2010 7.572 7.755 7.419 7.497 6,722,998 -0.13(-1.69%)
Mar 19, 2010 7.899 7.899 7.621 7.625 8,196,604 -0.27(-3.38%)
Mar 18, 2010 7.947 7.968 7.837 7.892 4,023,988 -0.01(-0.12%)
Mar 17, 2010 7.894 7.961 7.871 7.901 3,665,676 +0.04(+0.53%)
Mar 16, 2010 7.892 7.970 7.839 7.860 4,302,581 -0.02(-0.29%)
Mar 15, 2010 7.823 7.894 7.818 7.883 3,722,012 +0.01(+0.18%)
Mar 12, 2010 7.846 7.876 7.811 7.869 4,333,550 +0.08(+1.09%)
Mar 11, 2010 7.809 7.852 7.777 7.784 3,876,965 -0.03(-0.32%)
Mar 10, 2010 7.754 7.848 7.754 7.809 5,772,214 +0.06(+0.71%)
Mar 09, 2010 7.644 7.754 7.644 7.754 5,983,311 +0.06(+0.78%)
Mar 08, 2010 7.733 7.733 7.623 7.694 4,654,302 +0.03(+0.45%)
Mar 05, 2010 7.697 7.697 7.621 7.660 4,501,291 +0.10(+1.37%)
Mar 04, 2010 7.616 7.626 7.481 7.556 5,326,315 -0.05(-0.69%)
Mar 03, 2010 7.710 7.784 7.593 7.609 4,660,139 -0.10(-1.28%)
Mar 02, 2010 7.644 7.713 7.571 7.708 6,948,676 +0.12(+1.57%)
Mar 01, 2010 7.540 7.597 7.499 7.589 5,006,777 +0.06(+0.82%)
Feb 26, 2010 7.487 7.529 7.416 7.527 3,274,385 +0.06(+0.86%)
Feb 25, 2010 7.421 7.469 7.391 7.462 4,367,483 +0.01(+0.07%)
Feb 24, 2010 7.416 7.462 7.367 7.457 3,970,703 +0.04(+0.58%)
Feb 23, 2010 7.402 7.421 7.345 7.414 3,871,424 -0.01(-0.19%)
Feb 22, 2010 7.446 7.455 7.352 7.428 3,906,554 +0.03(+0.37%)
Feb 19, 2010 7.462 7.462 7.386 7.400 3,204,765 -0.01(-0.09%)
Feb 18, 2010 7.455 7.455 7.391 7.407 4,273,492 -0.05(-0.65%)
Feb 17, 2010 7.421 7.462 7.389 7.455 4,434,321 +0.04(+0.56%)
Feb 16, 2010 7.322 7.442 7.292 7.414 5,307,555 +0.18(+2.51%)
Feb 12, 2010 7.074 7.232 7.232 7.232 21,876,218 +0.11(+1.58%)
Feb 11, 2010 6.973 7.124 6.931 7.120 4,202,601 +0.15(+2.14%)
Feb 10, 2010 7.124 7.143 6.971 6.971 4,740,915 -0.15(-2.16%)
Feb 09, 2010 7.076 7.186 7.072 7.124 4,853,356 +0.09(+1.31%)
Feb 08, 2010 7.090 7.134 6.996 7.033 4,739,226 +0.01(+0.16%)
Feb 05, 2010 7.072 7.074 6.764 7.021 16,654,966 -0.11(-1.48%)
Feb 04, 2010 7.184 7.368 7.053 7.127 9,229,644 -0.24(-3.24%)
Feb 03, 2010 7.416 7.464 7.331 7.366 5,194,757 -0.05(-0.71%)
Feb 02, 2010 7.350 7.421 7.237 7.419 5,154,504 +0.13(+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.