Enterprise Products Partners LP (NY: EPD )

24.47 -0.38 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.80 13.88 13.71 13.82 4,623,058 +0.03(+0.19%)
Nov 29, 2012 13.91 14.05 13.78 13.80 5,965,478 -0.08(-0.58%)
Nov 28, 2012 13.66 13.88 13.61 13.88 6,821,542 +0.14(+0.99%)
Nov 27, 2012 13.64 13.79 13.59 13.74 4,895,494 +0.13(+0.92%)
Nov 26, 2012 13.80 13.87 13.58 13.62 6,101,694 -0.25(-1.83%)
Nov 23, 2012 13.82 13.87 13.74 13.87 1,808,215 +0.08(+0.60%)
Nov 21, 2012 13.74 13.83 13.63 13.79 2,873,145 +0.08(+0.60%)
Nov 20, 2012 13.70 13.78 13.61 13.70 4,258,120 +0.01(+0.04%)
Nov 19, 2012 13.64 13.83 13.61 13.70 6,311,513 +0.17(+1.26%)
Nov 16, 2012 12.99 13.53 12.99 13.53 6,983,269 +0.51(+3.91%)
Nov 15, 2012 13.37 13.46 12.94 13.02 12,859,334 -0.39(-2.94%)
Nov 14, 2012 13.60 13.72 13.37 13.41 9,105,537 -0.12(-0.91%)
Nov 13, 2012 13.36 13.66 13.23 13.54 10,089,389 +0.11(+0.85%)
Nov 12, 2012 13.66 13.71 13.21 13.42 8,542,774 -0.29(-2.08%)
Nov 09, 2012 13.87 13.89 13.56 13.71 6,924,993 -0.27(-1.93%)
Nov 08, 2012 14.15 14.22 13.92 13.98 4,375,237 -0.15(-1.09%)
Nov 07, 2012 14.07 14.22 13.94 14.13 4,213,008 -0.14(-1.01%)
Nov 06, 2012 14.18 14.28 14.06 14.27 3,139,451 +0.13(+0.90%)
Nov 05, 2012 14.22 14.29 14.09 14.15 3,563,261 -0.03(-0.24%)
Nov 02, 2012 14.18 14.27 14.08 14.18 4,529,330 +0.10(+0.74%)
Nov 01, 2012 14.00 14.14 13.93 14.08 3,365,331 +0.02(+0.13%)
Oct 31, 2012 13.96 14.14 13.91 14.06 7,174,888 -0.01(-0.09%)
Oct 26, 2012 14.19 14.07 14.07 14.07 18,456,744 -0.18(-1.28%)
Oct 25, 2012 14.25 14.35 14.22 14.25 3,258,540 +0.06(+0.41%)
Oct 24, 2012 14.17 14.29 14.12 14.20 2,522,119 +0.07(+0.52%)
Oct 23, 2012 14.13 14.15 13.93 14.12 3,330,977 +0.02(+0.11%)
Oct 19, 2012 14.41 14.41 14.04 14.11 3,965,991 -0.25(-1.74%)
Oct 18, 2012 14.44 14.49 14.33 14.36 2,230,655 -0.09(-0.64%)
Oct 17, 2012 14.39 14.49 14.39 14.45 2,718,270 +0.07(+0.49%)
Oct 16, 2012 14.29 14.40 14.26 14.38 2,197,953 +0.14(+0.98%)
Oct 15, 2012 14.10 14.24 14.10 14.24 1,885,550 +0.08(+0.58%)
Oct 12, 2012 14.12 14.23 14.06 14.16 4,005,597 +0.05(+0.35%)
Oct 11, 2012 14.25 14.28 14.10 14.11 3,012,611 -0.05(-0.33%)
Oct 10, 2012 14.27 14.29 14.13 14.15 4,190,730 -0.17(-1.20%)
Oct 09, 2012 14.46 14.47 14.30 14.32 3,235,251 -0.11(-0.78%)
Oct 08, 2012 14.45 14.51 14.37 14.44 3,805,027 -0.02(-0.15%)
Oct 05, 2012 14.43 14.59 14.43 14.46 3,904,758 +0.05(+0.37%)
Oct 04, 2012 14.36 14.46 14.29 14.41 4,617,385 +0.07(+0.50%)
Oct 03, 2012 14.33 14.34 14.14 14.34 5,033,342 -0.01(-0.04%)
Oct 02, 2012 14.28 14.36 14.20 14.34 5,091,902 +0.12(+0.83%)
Oct 01, 2012 14.12 14.27 14.12 14.22 5,218,254 +0.10(+0.71%)
Sep 28, 2012 14.11 14.14 13.98 14.12 3,914,273 +0.02(+0.13%)
Sep 27, 2012 14.02 14.11 13.98 14.10 5,745,620 +0.11(+0.81%)
Sep 26, 2012 14.01 14.07 13.96 13.99 8,703,789 -0.09(-0.65%)
Sep 25, 2012 13.97 14.19 13.95 14.08 43,245,644 -0.30(-2.05%)
Sep 24, 2012 14.22 14.39 14.17 14.38 4,072,800 +0.15(+1.07%)
Sep 21, 2012 14.46 14.46 14.20 14.22 7,052,888 -0.18(-1.28%)
Sep 20, 2012 14.32 14.42 14.27 14.41 3,219,553 +0.08(+0.55%)
Sep 19, 2012 14.35 14.39 14.28 14.33 3,335,392 -0.01(-0.06%)
Sep 18, 2012 14.26 14.36 14.26 14.34 3,257,504 +0.05(+0.33%)
Sep 17, 2012 14.28 14.33 14.25 14.29 3,297,797 -0.04(-0.29%)
Sep 14, 2012 14.19 14.36 14.18 14.33 4,030,112 +0.12(+0.82%)
Sep 13, 2012 14.02 14.23 13.96 14.22 3,992,343 +0.20(+1.43%)
Sep 12, 2012 13.96 14.06 13.91 14.02 2,190,852 +0.10(+0.70%)
Sep 11, 2012 13.98 14.01 13.86 13.92 2,940,178 -0.07(-0.53%)
Sep 10, 2012 14.02 14.11 13.96 13.99 1,799,737 -0.08(-0.54%)
Sep 07, 2012 14.05 14.08 13.96 14.07 2,221,060 +0.03(+0.19%)
Sep 06, 2012 14.05 14.06 13.96 14.04 2,333,156 +0.07(+0.47%)
Sep 05, 2012 13.95 14.02 13.77 13.98 3,237,608 -0.01(-0.06%)
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.