Enterprise Products Partners LP (NY: EPD )

24.14 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 47.90 48.58 47.60 48.30 1,741,078 +0.70(+1.47%)
Jan 30, 2012 48.00 48.04 47.27 47.60 1,750,846 -0.46(-0.96%)
Jan 27, 2012 48.95 48.95 47.94 48.06 1,639,666 -1.57(-3.16%)
Jan 26, 2012 49.44 49.86 49.03 49.63 4,954,757 +0.40(+0.81%)
Jan 25, 2012 48.76 49.33 48.75 49.23 1,090,668 +0.26(+0.53%)
Jan 24, 2012 48.92 49.20 48.67 48.97 1,375,605 -0.05(-0.10%)
Jan 23, 2012 48.81 49.24 48.75 49.02 1,187,313 +0.32(+0.66%)
Jan 20, 2012 48.11 48.70 47.82 48.70 1,269,114 +0.58(+1.21%)
Jan 19, 2012 48.09 48.27 47.65 48.12 835,827 +0.17(+0.35%)
Jan 18, 2012 47.65 48.12 47.65 47.95 1,030,283 +0.36(+0.76%)
Jan 17, 2012 47.35 47.63 47.05 47.59 1,166,791 +0.70(+1.49%)
Jan 13, 2012 46.54 46.99 46.15 46.89 913,696 +0.27(+0.58%)
Jan 12, 2012 46.80 46.98 46.43 46.62 930,255 +0.05(+0.11%)
Jan 11, 2012 46.88 47.08 46.37 46.57 1,155,314 -0.43(-0.91%)
Jan 10, 2012 47.49 47.49 46.75 47.00 1,287,921 -0.16(-0.34%)
Jan 09, 2012 47.88 47.88 46.83 47.16 1,855,135 -0.83(-1.73%)
Jan 06, 2012 48.18 48.25 45.80 47.99 3,876,512 -0.06(-0.12%)
Jan 05, 2012 47.18 48.08 47.03 48.05 1,668,491 +0.83(+1.76%)
Jan 04, 2012 46.70 47.29 46.67 47.22 1,133,597 +0.84(+1.81%)
Dec 30, 2011 46.19 46.52 46.07 46.38 1,135,505 +0.19(+0.41%)
Dec 29, 2011 45.46 46.26 45.46 46.19 1,280,674 +0.66(+1.45%)
Dec 28, 2011 45.65 45.71 45.25 45.53 968,225 -0.05(-0.11%)
Dec 27, 2011 45.48 45.73 45.15 45.58 1,295,934 +0.06(+0.13%)
Dec 23, 2011 45.16 45.56 45.08 45.52 1,226,957 +0.52(+1.16%)
Dec 21, 2011 44.90 45.02 44.78 45.00 1,046,822 +0.06(+0.13%)
Dec 20, 2011 44.97 45.13 44.74 44.94 1,260,114 +0.17(+0.38%)
Dec 19, 2011 44.97 45.01 44.72 44.77 1,010,248 -0.03(-0.07%)
Dec 16, 2011 44.90 45.12 44.72 44.80 1,746,845 -0.10(-0.22%)
Dec 15, 2011 45.00 45.38 44.66 44.90 1,746,874 +0.05(+0.11%)
Dec 14, 2011 45.00 45.09 44.58 44.85 1,409,261 -0.39(-0.86%)
Dec 13, 2011 45.70 45.70 45.09 45.24 1,801,780 -0.37(-0.81%)
Dec 12, 2011 45.29 45.68 45.06 45.61 1,476,392 +0.11(+0.24%)
Dec 09, 2011 44.88 45.61 44.70 45.50 2,837,374 +0.63(+1.40%)
Dec 08, 2011 44.57 45.15 44.52 44.87 10,785,099 -1.07(-2.33%)
Dec 07, 2011 45.85 46.30 45.80 45.94 964,228 -0.13(-0.28%)
Dec 06, 2011 46.27 46.34 45.75 46.07 966,178 -0.11(-0.24%)
Dec 05, 2011 46.69 46.70 45.87 46.18 906,342 -0.10(-0.22%)
Dec 02, 2011 46.57 46.61 45.97 46.28 1,005,828 -0.13(-0.28%)
Dec 01, 2011 45.49 46.55 45.25 46.41 1,479,585 +0.92(+2.02%)
Nov 30, 2011 45.99 46.11 45.40 45.49 1,426,820 -0.12(-0.26%)
Nov 29, 2011 45.54 45.70 45.28 45.61 1,142,006 +0.14(+0.31%)
Nov 28, 2011 45.10 45.58 44.83 45.47 1,306,604 +1.35(+3.06%)
Nov 25, 2011 44.33 44.62 44.09 44.12 451,658 -0.45(-1.01%)
Nov 23, 2011 45.15 45.25 44.36 44.57 1,344,410 -0.86(-1.89%)
Nov 22, 2011 45.39 45.66 45.13 45.43 710,634 -0.13(-0.29%)
Nov 21, 2011 45.17 45.67 44.75 45.56 1,172,082 -0.16(-0.35%)
Nov 18, 2011 45.62 45.80 45.13 45.72 1,120,279 +0.35(+0.77%)
Nov 17, 2011 45.17 45.55 45.02 45.37 1,156,573 +0.35(+0.78%)
Nov 16, 2011 45.16 45.27 45.01 45.02 1,124,066 -0.11(-0.24%)
Nov 15, 2011 45.48 45.50 45.00 45.13 776,430 -0.35(-0.77%)
Nov 14, 2011 44.81 45.63 44.81 45.48 1,526,694 +0.44(+0.98%)
Nov 11, 2011 44.97 45.05 44.55 45.04 1,034,647 +0.40(+0.90%)
Nov 10, 2011 44.53 44.75 44.08 44.64 1,049,264 +0.51(+1.16%)
Nov 09, 2011 44.52 44.78 44.10 44.13 1,118,613 -0.68(-1.52%)
Nov 08, 2011 44.83 44.99 44.38 44.81 1,173,238 -0.03(-0.07%)
Nov 07, 2011 44.85 45.12 44.44 44.84 646,152 -0.03(-0.07%)
Nov 04, 2011 44.71 44.90 44.20 44.87 832,332 +0.20(+0.45%)
Nov 03, 2011 44.51 44.80 44.04 44.67 1,059,248 +0.51(+1.15%)
Nov 02, 2011 44.25 44.62 43.95 44.16 1,156,141 +0.23(+0.52%)
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.