Enterprise Products Partners LP (NY: EPD )

24.62 -0.15 (-0.61%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.23 38.23 36.39 36.90 5,292,094 -0.27(-0.73%)
Oct 30, 2014 37.97 38.50 37.11 37.17 2,483,553 -0.91(-2.39%)
Oct 29, 2014 38.34 38.48 37.38 38.08 3,597,775 -0.52(-1.35%)
Oct 28, 2014 38.42 38.99 38.33 38.60 2,773,848 +0.18(+0.47%)
Oct 27, 2014 38.21 38.75 38.50 38.42 2,350,744 -0.08(-0.21%)
Oct 24, 2014 38.25 38.95 37.94 38.50 4,272,174 +0.27(+0.71%)
Oct 23, 2014 38.28 38.66 37.89 38.23 2,001,387 +0.21(+0.55%)
Oct 22, 2014 38.50 39.00 38.01 38.02 2,383,871 -0.38(-0.99%)
Oct 21, 2014 38.29 39.05 38.22 38.40 2,160,111 +0.33(+0.87%)
Oct 20, 2014 37.67 38.44 37.23 38.07 3,644,959 +0.60(+1.60%)
Oct 17, 2014 38.50 38.90 37.15 37.47 4,554,286 -0.54(-1.42%)
Oct 16, 2014 35.84 38.15 35.57 38.01 5,757,208 +1.71(+4.71%)
Oct 15, 2014 33.29 36.59 32.97 36.30 6,974,363 +1.79(+5.19%)
Oct 14, 2014 33.84 35.49 31.65 34.51 9,665,725 +0.46(+1.35%)
Oct 13, 2014 36.01 36.46 33.77 34.05 5,205,266 -2.24(-6.17%)
Oct 10, 2014 36.51 36.98 36.24 36.29 7,950,240 -0.53(-1.44%)
Oct 09, 2014 38.00 38.24 35.52 36.82 5,240,508 -1.41(-3.69%)
Oct 08, 2014 38.79 38.83 37.61 38.23 4,723,747 -0.60(-1.55%)
Oct 07, 2014 39.06 39.47 38.83 38.83 1,338,511 -0.26(-0.67%)
Oct 06, 2014 39.24 39.40 38.83 39.09 2,345,903 -0.15(-0.38%)
Oct 03, 2014 39.43 39.60 39.16 39.24 1,528,339 -0.10(-0.25%)
Oct 02, 2014 39.54 39.74 38.53 39.34 3,347,345 -0.28(-0.71%)
Oct 01, 2014 40.51 40.95 39.53 39.62 5,095,004 -0.68(-1.69%)
Sep 30, 2014 40.20 40.44 39.65 40.30 1,852,531 +0.00(+0.00%)
Sep 29, 2014 39.56 40.30 39.56 40.30 1,715,512 +0.45(+1.13%)
Sep 26, 2014 39.29 39.93 39.01 39.85 1,687,144 +0.47(+1.19%)
Sep 25, 2014 39.58 39.72 39.16 39.38 1,988,308 -0.29(-0.73%)
Sep 24, 2014 39.70 39.79 39.13 39.67 2,171,263 +0.08(+0.20%)
Sep 23, 2014 40.11 40.54 39.59 39.59 2,271,997 -0.72(-1.79%)
Sep 22, 2014 41.00 41.00 40.18 40.31 2,080,389 -0.79(-1.92%)
Sep 19, 2014 40.55 41.25 40.36 41.10 3,078,846 +0.55(+1.36%)
Sep 18, 2014 40.24 40.65 39.86 40.55 2,295,861 +0.30(+0.75%)
Sep 17, 2014 40.20 40.46 40.00 40.25 1,606,150 +0.07(+0.17%)
Sep 16, 2014 39.32 40.46 39.20 40.18 1,734,641 +0.60(+1.52%)
Sep 15, 2014 39.70 39.74 39.11 39.58 3,090,570 -0.30(-0.75%)
Sep 12, 2014 40.92 41.07 39.46 39.88 2,736,568 -1.22(-2.97%)
Sep 11, 2014 40.66 41.15 40.30 41.10 1,633,084 +0.18(+0.44%)
Sep 10, 2014 41.00 41.38 40.67 40.92 1,645,875 -0.19(-0.46%)
Sep 09, 2014 40.62 41.13 40.51 41.11 1,978,224 +0.43(+1.06%)
Sep 08, 2014 40.45 40.96 40.42 40.68 1,652,255 +0.18(+0.44%)
Sep 05, 2014 40.21 40.54 40.00 40.50 1,749,339 +0.23(+0.57%)
Sep 04, 2014 40.50 40.70 40.07 40.27 2,145,887 -0.23(-0.57%)
Sep 03, 2014 40.63 40.69 40.40 40.50 2,076,495 -0.13(-0.32%)
Sep 02, 2014 40.55 40.82 40.36 40.63 1,998,988 +0.00(+0.00%)
Aug 29, 2014 40.39 40.63 40.63 40.63 2,469,200 +0.25(+0.62%)
Aug 28, 2014 40.22 40.50 40.17 40.38 1,504,124 +0.13(+0.32%)
Aug 27, 2014 40.00 40.30 39.94 40.25 1,819,736 +0.31(+0.78%)
Aug 26, 2014 39.94 40.16 39.90 39.94 1,835,767 +0.06(+0.15%)
Aug 25, 2014 39.73 39.92 39.36 39.88 2,082,049 +0.50(+1.27%)
Aug 22, 2014 39.69 39.80 38.72 39.38 2,351,258 -39.27(-49.93%)
Aug 21, 2014 78.95 79.20 78.30 78.65 2,026,600 -0.12(-0.15%)
Aug 20, 2014 77.50 79.13 77.44 78.77 1,525,315 +0.99(+1.27%)
Aug 19, 2014 77.00 78.11 76.86 77.78 1,275,587 +0.94(+1.22%)
Aug 18, 2014 76.95 77.15 76.60 76.84 1,146,426 -0.16(-0.21%)
Aug 15, 2014 76.64 77.07 76.12 77.00 1,190,919 +0.30(+0.39%)
Aug 14, 2014 75.79 77.00 75.79 76.70 2,293,434 +0.91(+1.20%)
Aug 13, 2014 74.96 76.28 74.50 75.79 1,470,021 +1.13(+1.51%)
Aug 12, 2014 76.60 76.74 74.34 74.66 1,299,620 -1.05(-1.39%)
Aug 11, 2014 76.30 77.24 75.32 75.71 1,325,733 +0.43(+0.57%)
Aug 08, 2014 74.15 75.30 73.75 75.28 1,942,971 +1.23(+1.66%)
Aug 07, 2014 74.51 75.30 73.66 74.05 802,220 -0.11(-0.15%)
Aug 06, 2014 73.22 74.96 73.20 74.16 875,380 +0.62(+0.84%)
Aug 05, 2014 74.95 74.99 73.09 73.54 1,098,279 -1.63(-2.17%)
Aug 04, 2014 73.50 75.49 73.00 75.17 1,276,882 +1.87(+2.55%)
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.