Enterprise Products Partners LP (NY: EPD )

24.50 USD +0.31 (+1.28%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 49.00 50.17 49.00 50.08 1,802,531 +0.83(+1.69%)
Dec 28, 2012 48.99 49.76 48.96 49.25 1,445,653 -0.02(-0.04%)
Dec 27, 2012 49.28 49.68 48.79 49.27 1,431,259 -0.15(-0.30%)
Dec 26, 2012 49.99 50.37 49.41 49.42 1,511,392 -0.63(-1.26%)
Dec 24, 2012 49.93 50.33 49.91 50.05 879,713 -0.13(-0.26%)
Dec 21, 2012 50.02 50.96 50.00 50.18 2,361,723 -0.40(-0.79%)
Dec 20, 2012 50.21 50.58 49.84 50.58 2,083,946 +0.50(+1.00%)
Dec 19, 2012 49.80 50.37 49.70 50.08 2,075,341 +0.45(+0.91%)
Dec 18, 2012 48.95 49.94 48.90 49.63 2,125,812 +0.64(+1.31%)
Dec 17, 2012 48.88 49.21 48.78 48.99 1,161,551 +0.17(+0.35%)
Dec 14, 2012 49.12 49.97 48.66 48.82 1,562,748 -0.43(-0.87%)
Dec 13, 2012 49.16 49.49 48.80 49.25 2,040,997 -0.11(-0.22%)
Dec 12, 2012 49.99 50.13 49.25 49.36 1,595,906 -0.64(-1.28%)
Dec 11, 2012 49.91 50.38 49.31 50.00 1,718,417 +0.13(+0.26%)
Dec 10, 2012 49.80 50.75 49.72 49.87 1,151,085 +0.15(+0.30%)
Dec 07, 2012 49.92 50.20 49.56 49.72 1,145,109 +0.00(+0.00%)
Dec 06, 2012 49.86 50.18 49.56 49.72 1,291,635 -0.22(-0.44%)
Dec 05, 2012 50.40 50.61 49.71 49.94 2,227,965 -0.46(-0.91%)
Dec 04, 2012 50.75 50.98 50.21 50.40 2,025,494 -1.43(-2.76%)
Nov 30, 2012 51.75 52.03 51.39 51.83 1,233,044 +0.10(+0.19%)
Nov 29, 2012 52.17 52.69 51.67 51.73 1,591,089 -0.30(-0.58%)
Nov 28, 2012 51.20 52.03 51.04 52.03 1,819,415 +0.51(+0.99%)
Nov 27, 2012 51.15 51.71 50.95 51.52 1,305,707 +0.47(+0.92%)
Nov 26, 2012 51.74 52.00 50.90 51.05 1,627,420 -0.95(-1.83%)
Nov 23, 2012 51.81 52.00 51.50 52.00 482,280 +0.31(+0.60%)
Nov 21, 2012 51.50 51.86 51.12 51.69 766,314 +0.31(+0.60%)
Nov 20, 2012 51.35 51.67 51.01 51.38 1,135,709 +0.02(+0.04%)
Nov 19, 2012 51.15 51.85 51.04 51.36 1,683,382 +0.64(+1.26%)
Nov 16, 2012 48.72 50.74 48.72 50.72 1,862,550 +1.91(+3.91%)
Nov 15, 2012 50.14 50.46 48.52 48.81 3,429,791 -1.48(-2.94%)
Nov 14, 2012 51.00 51.43 50.11 50.29 2,428,593 -0.46(-0.91%)
Nov 13, 2012 50.09 51.22 49.60 50.75 2,691,002 +0.43(+0.85%)
Nov 12, 2012 51.21 51.40 49.51 50.32 2,278,495 -1.07(-2.08%)
Nov 09, 2012 52.00 52.07 50.85 51.39 1,847,007 -1.01(-1.93%)
Nov 08, 2012 53.07 53.30 52.20 52.40 1,166,946 -0.58(-1.09%)
Nov 07, 2012 52.76 53.31 52.27 52.98 1,123,677 -0.54(-1.01%)
Nov 06, 2012 53.16 53.53 52.71 53.52 837,342 +0.48(+0.90%)
Nov 05, 2012 53.33 53.58 52.83 53.04 950,379 -0.13(-0.24%)
Nov 02, 2012 53.15 53.52 52.80 53.17 1,208,045 +0.39(+0.74%)
Nov 01, 2012 52.50 53.03 52.23 52.78 897,588 +0.07(+0.13%)
Oct 31, 2012 52.35 53.00 52.17 52.71 1,913,658 -0.70(-1.31%)
Oct 26, 2012 53.85 53.41 53.41 53.41 4,862,800 -0.69(-1.28%)
Oct 25, 2012 54.09 54.45 53.97 54.10 858,528 +0.22(+0.41%)
Oct 24, 2012 53.79 54.25 53.59 53.88 664,503 +0.28(+0.52%)
Oct 23, 2012 53.62 53.72 52.89 53.60 877,613 +0.06(+0.11%)
Oct 19, 2012 54.68 54.69 53.27 53.54 1,044,920 -0.95(-1.74%)
Oct 18, 2012 54.81 55.00 54.41 54.49 587,711 -0.35(-0.64%)
Oct 17, 2012 54.63 55.00 54.61 54.84 716,183 +0.27(+0.49%)
Oct 16, 2012 54.23 54.67 54.14 54.57 579,095 +0.53(+0.98%)
Oct 15, 2012 53.50 54.04 53.50 54.04 496,786 +0.31(+0.58%)
Oct 12, 2012 53.58 54.00 53.35 53.73 1,055,355 +0.19(+0.35%)
Oct 11, 2012 54.08 54.19 53.50 53.54 793,733 -0.18(-0.34%)
Oct 10, 2012 54.16 54.23 53.62 53.72 1,104,132 -0.65(-1.20%)
Oct 09, 2012 54.89 54.92 54.28 54.37 852,392 -0.43(-0.78%)
Oct 08, 2012 54.86 55.09 54.54 54.80 1,002,511 -0.08(-0.15%)
Oct 05, 2012 54.78 55.38 54.77 54.88 1,028,787 +0.20(+0.37%)
Oct 04, 2012 54.52 54.88 54.24 54.68 1,216,543 +0.27(+0.50%)
Oct 03, 2012 54.40 54.44 53.67 54.41 1,326,135 -0.02(-0.04%)
Oct 02, 2012 54.20 54.49 53.90 54.43 1,341,564 +0.45(+0.83%)
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.