Enterprise Products Partners LP (NY: EPD )

24.81 +0.08 (+0.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.23 13.36 13.18 13.34 4,226,425 +0.30(+2.32%)
Jun 28, 2012 12.83 13.06 12.81 13.04 3,227,228 +0.08(+0.64%)
Jun 27, 2012 12.70 12.99 12.65 12.96 4,494,298 +0.31(+2.45%)
Jun 26, 2012 12.57 12.69 12.52 12.65 3,562,471 +0.07(+0.56%)
Jun 25, 2012 12.48 12.62 12.39 12.58 3,976,619 +0.00(+0.02%)
Jun 22, 2012 12.45 12.61 12.45 12.57 3,698,672 +0.09(+0.75%)
Jun 21, 2012 12.74 12.83 12.46 12.48 3,915,113 -0.26(-2.06%)
Jun 20, 2012 12.72 12.93 12.67 12.74 3,754,347 +0.04(+0.33%)
Jun 19, 2012 12.42 12.74 12.38 12.70 4,312,342 +0.30(+2.42%)
Jun 18, 2012 12.44 12.46 12.35 12.40 4,454,315 -0.04(-0.34%)
Jun 15, 2012 12.54 12.58 12.42 12.44 7,022,315 -0.09(-0.75%)
Jun 14, 2012 12.50 12.63 12.50 12.54 2,788,507 -0.10(-0.80%)
Jun 13, 2012 12.67 12.73 12.59 12.64 7,752,459 -0.04(-0.33%)
Jun 12, 2012 12.69 12.69 12.48 12.68 3,341,920 +0.08(+0.60%)
Jun 11, 2012 12.66 12.72 12.56 12.60 3,421,412 +0.08(+0.64%)
Jun 08, 2012 12.40 12.55 12.30 12.52 3,573,513 +0.06(+0.48%)
Jun 07, 2012 12.49 12.65 12.38 12.46 3,372,508 +0.07(+0.57%)
Jun 06, 2012 12.34 12.50 12.34 12.39 4,728,556 +0.16(+1.32%)
Jun 05, 2012 12.01 12.30 11.95 12.23 5,010,041 +0.20(+1.62%)
Jun 04, 2012 12.31 12.37 11.89 12.04 13,577,952 -0.34(-2.74%)
Jun 01, 2012 12.54 12.60 12.08 12.38 8,025,867 -0.32(-2.52%)
May 31, 2012 12.76 12.77 12.50 12.70 5,221,424 -0.03(-0.22%)
May 30, 2012 12.93 12.96 12.67 12.72 4,610,250 -0.33(-2.49%)
May 29, 2012 12.96 13.05 12.86 13.05 3,106,517 +0.18(+1.38%)
May 25, 2012 12.86 12.94 12.78 12.87 3,520,768 -0.02(-0.14%)
May 24, 2012 12.87 12.91 12.73 12.89 3,150,816 +0.01(+0.04%)
May 23, 2012 12.89 12.93 12.59 12.89 3,931,855 -0.07(-0.52%)
May 22, 2012 12.97 13.06 12.90 12.95 3,911,626 +0.07(+0.51%)
May 21, 2012 12.60 12.94 12.58 12.89 4,570,410 +0.27(+2.10%)
May 18, 2012 13.14 13.21 12.58 12.62 7,282,894 -0.50(-3.79%)
May 17, 2012 13.13 13.26 13.10 13.12 4,854,225 -0.05(-0.36%)
May 16, 2012 13.18 13.25 13.08 13.17 4,853,177 +0.05(+0.42%)
May 15, 2012 13.04 13.17 12.99 13.11 3,923,570 +0.05(+0.38%)
May 14, 2012 13.08 13.19 13.03 13.06 3,000,305 -0.13(-0.97%)
May 11, 2012 13.21 13.27 13.15 13.19 2,651,066 -0.09(-0.65%)
May 10, 2012 13.15 13.35 13.09 13.28 3,877,539 +0.18(+1.39%)
May 09, 2012 13.04 13.28 13.04 13.09 4,833,286 -0.11(-0.81%)
May 08, 2012 13.46 13.49 13.07 13.20 5,426,339 -0.32(-2.35%)
May 07, 2012 13.62 13.62 13.43 13.52 2,957,700 -0.14(-1.05%)
May 04, 2012 13.59 13.67 13.42 13.66 3,215,525 +0.05(+0.40%)
May 03, 2012 13.76 13.78 13.52 13.61 3,212,249 -0.11(-0.78%)
May 02, 2012 13.42 13.74 13.37 13.71 4,785,069 +0.26(+1.90%)
May 01, 2012 13.41 13.55 13.37 13.46 3,377,747 +0.04(+0.29%)
Apr 30, 2012 13.40 13.48 13.37 13.42 2,958,153 +0.05(+0.39%)
Apr 27, 2012 13.38 13.43 13.29 13.37 3,625,717 -0.02(-0.12%)
Apr 26, 2012 13.25 13.39 13.21 13.38 4,965,987 +0.09(+0.66%)
Apr 25, 2012 13.47 13.48 13.19 13.29 4,626,827 -0.16(-1.17%)
Apr 24, 2012 13.44 13.46 13.41 13.45 2,296,985 +0.03(+0.23%)
Apr 23, 2012 13.36 13.45 13.29 13.42 3,435,744 +0.02(+0.15%)
Apr 20, 2012 13.38 13.47 13.35 13.40 3,850,089 +0.06(+0.42%)
Apr 19, 2012 13.17 13.37 13.16 13.34 4,250,209 +0.13(+0.99%)
Apr 18, 2012 13.14 13.25 13.11 13.21 3,058,625 +0.05(+0.35%)
Apr 17, 2012 13.08 13.18 12.96 13.17 5,428,972 +0.20(+1.55%)
Apr 16, 2012 13.00 13.05 12.89 12.97 4,045,256 -0.00(-0.02%)
Apr 13, 2012 12.90 13.01 12.88 12.97 3,460,976 +0.08(+0.66%)
Apr 12, 2012 12.74 12.91 12.68 12.88 3,430,670 +0.20(+1.58%)
Apr 11, 2012 12.76 12.76 12.63 12.68 2,632,638 +0.01(+0.06%)
Apr 10, 2012 12.90 12.95 12.48 12.68 6,776,525 -0.25(-1.91%)
Apr 09, 2012 12.89 12.93 12.85 12.92 2,703,920 -0.12(-0.89%)
Apr 05, 2012 12.93 13.04 12.80 13.04 3,208,622 +0.11(+0.82%)
Apr 04, 2012 13.08 13.17 12.93 12.93 3,591,491 -0.24(-1.84%)
Apr 03, 2012 13.09 13.17 12.98 13.17 4,016,318 +0.08(+0.63%)
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.