Enterprise Products Partners LP (NY: EPD )

24.22 -0.25 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.07 13.38 13.07 13.36 6,758,239 +0.22(+1.68%)
Dec 28, 2012 13.07 13.27 13.06 13.14 5,420,194 -0.01(-0.04%)
Dec 27, 2012 13.14 13.25 13.01 13.14 5,366,227 -0.04(-0.30%)
Dec 26, 2012 13.33 13.43 13.18 13.18 5,666,670 -0.17(-1.26%)
Dec 24, 2012 13.32 13.42 13.31 13.35 3,298,312 -0.03(-0.26%)
Dec 21, 2012 13.34 13.59 13.34 13.38 8,854,821 -0.11(-0.79%)
Dec 20, 2012 13.39 13.49 13.29 13.49 7,813,350 +0.13(+1.00%)
Dec 19, 2012 13.28 13.43 13.26 13.36 7,781,087 +0.12(+0.91%)
Dec 18, 2012 13.06 13.32 13.04 13.24 7,970,318 +0.17(+1.31%)
Dec 17, 2012 13.04 13.13 13.01 13.07 4,355,009 +0.05(+0.35%)
Dec 14, 2012 13.10 13.33 12.98 13.02 5,859,219 -0.11(-0.87%)
Dec 13, 2012 13.11 13.20 13.02 13.14 7,652,321 -0.03(-0.22%)
Dec 12, 2012 13.33 13.37 13.14 13.17 5,983,539 -0.17(-1.28%)
Dec 11, 2012 13.31 13.44 13.15 13.34 6,442,870 +0.03(+0.26%)
Dec 10, 2012 13.28 13.54 13.26 13.30 4,315,769 +0.04(+0.30%)
Dec 07, 2012 13.31 13.39 13.22 13.26 4,293,363 +0.00(+0.00%)
Dec 06, 2012 13.30 13.38 13.22 13.26 4,842,734 -0.06(-0.44%)
Dec 05, 2012 13.44 13.50 13.26 13.32 8,353,321 -0.12(-0.91%)
Dec 04, 2012 13.54 13.60 13.39 13.44 7,594,196 -0.38(-2.76%)
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%)
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.