Enterprise Products Partners LP (NY: EPD )

24.19 USD +0.54 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 53.58 53.70 52.87 53.00 934,164 -0.59(-1.10%)
Jul 30, 2012 53.38 53.67 53.17 53.59 821,403 +0.16(+0.30%)
Jul 27, 2012 53.29 53.75 52.88 53.43 1,020,816 -0.47(-0.87%)
Jul 26, 2012 53.82 54.10 53.50 53.90 1,142,848 +0.52(+0.97%)
Jul 25, 2012 54.29 54.30 53.26 53.38 1,226,859 -0.75(-1.39%)
Jul 24, 2012 54.45 54.57 53.87 54.13 2,355,792 -0.52(-0.95%)
Jul 23, 2012 54.24 54.70 53.50 54.65 990,511 -0.01(-0.02%)
Jul 20, 2012 54.60 54.98 54.40 54.66 1,114,975 -0.01(-0.02%)
Jul 19, 2012 54.65 54.83 54.39 54.67 547,493 +0.06(+0.11%)
Jul 18, 2012 54.31 54.72 54.09 54.61 949,930 +0.35(+0.65%)
Jul 17, 2012 53.78 54.52 53.74 54.26 1,163,946 +0.52(+0.97%)
Jul 16, 2012 52.95 53.79 52.82 53.74 1,108,784 +0.85(+1.61%)
Jul 13, 2012 52.29 52.95 52.29 52.89 867,478 +0.68(+1.30%)
Jul 12, 2012 52.05 52.42 51.36 52.21 670,848 +0.02(+0.04%)
Jul 11, 2012 51.31 52.26 51.31 52.19 689,796 +0.69(+1.34%)
Jul 10, 2012 52.12 52.15 51.17 51.50 932,857 -0.44(-0.85%)
Jul 09, 2012 51.36 52.28 50.78 51.94 913,940 +0.16(+0.31%)
Jul 06, 2012 51.01 51.80 50.83 51.78 806,546 +0.39(+0.76%)
Jul 05, 2012 51.78 51.78 51.05 51.39 850,599 -0.37(-0.71%)
Jul 03, 2012 51.84 51.96 51.34 51.76 754,616 +0.01(+0.02%)
Jul 02, 2012 51.26 51.87 51.09 51.75 1,066,777 +0.51(+1.00%)
Jun 29, 2012 50.80 51.32 50.61 51.24 1,100,418 +1.16(+2.32%)
Jun 28, 2012 49.27 50.16 49.21 50.08 840,261 +0.32(+0.64%)
Jun 27, 2012 48.76 49.89 48.60 49.76 1,170,163 +1.19(+2.45%)
Jun 26, 2012 48.27 48.73 48.10 48.57 927,547 +0.27(+0.56%)
Jun 25, 2012 47.92 48.47 47.58 48.30 1,035,377 +0.01(+0.02%)
Jun 22, 2012 47.81 48.42 47.81 48.29 963,009 +0.36(+0.75%)
Jun 21, 2012 48.94 49.26 47.87 47.93 1,019,363 -1.01(-2.06%)
Jun 20, 2012 48.87 49.66 48.68 48.94 977,505 +0.16(+0.33%)
Jun 19, 2012 47.72 48.94 47.54 48.78 1,122,788 +1.15(+2.41%)
Jun 18, 2012 47.78 47.87 47.45 47.63 1,159,753 -0.16(-0.33%)
Jun 15, 2012 48.18 48.33 47.69 47.79 1,828,373 -0.36(-0.75%)
Jun 14, 2012 48.02 48.50 48.02 48.15 726,033 -0.39(-0.80%)
Jun 13, 2012 48.65 48.90 48.37 48.54 2,018,478 -0.16(-0.33%)
Jun 12, 2012 48.72 48.72 47.92 48.70 870,123 +0.29(+0.60%)
Jun 11, 2012 48.64 48.86 48.24 48.41 890,820 +0.31(+0.64%)
Jun 08, 2012 47.63 48.20 47.26 48.10 930,422 +0.23(+0.48%)
Jun 07, 2012 47.98 48.60 47.54 47.87 878,087 +0.27(+0.57%)
Jun 06, 2012 47.38 48.00 47.38 47.60 1,231,156 +0.62(+1.32%)
Jun 05, 2012 46.12 47.24 45.89 46.98 1,304,445 +0.75(+1.62%)
Jun 04, 2012 47.28 47.50 45.67 46.23 3,535,239 -1.30(-2.74%)
Jun 01, 2012 48.15 48.38 46.38 47.53 2,089,664 -1.23(-2.52%)
May 31, 2012 49.00 49.04 48.00 48.76 1,359,482 -0.11(-0.23%)
May 30, 2012 49.67 49.78 48.65 48.87 1,200,353 -1.25(-2.49%)
May 29, 2012 49.78 50.14 49.41 50.12 808,832 +0.68(+1.38%)
May 25, 2012 49.38 49.68 49.10 49.44 916,689 -0.07(-0.14%)
May 24, 2012 49.42 49.60 48.90 49.51 820,366 +0.02(+0.04%)
May 23, 2012 49.50 49.67 48.35 49.49 1,023,722 -0.26(-0.52%)
May 22, 2012 49.81 50.16 49.56 49.75 1,018,455 +0.25(+0.51%)
May 21, 2012 48.38 49.69 48.30 49.50 1,189,980 +1.02(+2.10%)
May 18, 2012 50.48 50.74 48.30 48.48 1,896,219 -1.91(-3.79%)
May 17, 2012 50.42 50.93 50.31 50.39 1,263,876 -0.18(-0.36%)
May 16, 2012 50.63 50.87 50.23 50.57 1,263,603 +0.21(+0.42%)
May 15, 2012 50.08 50.59 49.91 50.36 1,021,565 +0.19(+0.38%)
May 14, 2012 50.25 50.66 50.05 50.17 781,178 -0.49(-0.97%)
May 11, 2012 50.73 50.97 50.51 50.66 690,248 -0.33(-0.65%)
May 10, 2012 50.49 51.29 50.26 50.99 1,009,580 +0.70(+1.39%)
May 09, 2012 50.09 51.00 50.09 50.29 1,258,424 -0.41(-0.81%)
May 08, 2012 51.70 51.80 50.20 50.70 1,412,835 -1.22(-2.35%)
May 07, 2012 52.30 52.30 51.59 51.92 770,085 -0.55(-1.05%)
May 04, 2012 52.20 52.52 51.55 52.47 837,214 +0.21(+0.40%)
May 03, 2012 52.83 52.94 51.93 52.26 836,361 -0.41(-0.78%)
May 02, 2012 51.56 52.77 51.36 52.67 1,245,870 +0.98(+1.90%)
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.