Enterprise Products Partners LP (NY: EPD )

24.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 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%)
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.