Enterprise Products Partners LP (NY: EPD )

24.00 +0.65 (+2.78%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.64 28.08 27.15 27.63 3,677,873 +0.02(+0.07%)
Oct 29, 2015 26.05 27.83 26.01 27.61 4,096,261 +0.94(+3.52%)
Oct 28, 2015 25.78 26.85 25.60 26.67 4,257,164 +0.68(+2.62%)
Oct 27, 2015 26.04 26.23 25.55 25.99 4,697,195 -0.38(-1.44%)
Oct 26, 2015 26.71 26.82 26.30 26.37 3,641,135 -0.54(-2.01%)
Oct 23, 2015 26.51 27.11 26.27 26.91 5,567,114 +0.42(+1.59%)
Oct 22, 2015 27.02 27.11 25.73 26.49 10,453,886 -0.64(-2.36%)
Oct 21, 2015 27.85 27.88 27.06 27.13 3,593,585 -0.77(-2.76%)
Oct 20, 2015 28.19 28.32 27.76 27.90 3,862,819 -0.48(-1.69%)
Oct 19, 2015 28.53 28.59 27.92 28.38 3,134,875 -0.51(-1.77%)
Oct 16, 2015 28.99 29.02 28.52 28.89 5,081,833 +0.07(+0.24%)
Oct 15, 2015 28.13 28.93 27.79 28.82 4,358,542 +1.01(+3.63%)
Oct 14, 2015 27.80 27.94 27.23 27.81 2,907,465 +0.01(+0.04%)
Oct 13, 2015 28.05 28.45 27.68 27.80 2,943,332 -0.48(-1.70%)
Oct 12, 2015 28.78 28.84 27.92 28.28 3,049,216 -0.50(-1.74%)
Oct 09, 2015 28.68 28.83 28.28 28.78 2,999,562 +0.24(+0.84%)
Oct 08, 2015 28.07 28.71 27.53 28.54 3,469,410 +0.40(+1.42%)
Oct 07, 2015 28.35 28.64 27.59 28.14 5,332,074 +0.26(+0.93%)
Oct 06, 2015 28.72 28.99 27.86 27.88 4,891,291 -0.82(-2.86%)
Oct 05, 2015 28.00 28.70 27.79 28.70 5,978,905 +1.01(+3.65%)
Oct 02, 2015 26.18 27.87 25.94 27.69 7,107,325 +1.37(+5.21%)
Oct 01, 2015 25.53 26.49 25.09 26.32 9,196,596 +1.42(+5.70%)
Sep 30, 2015 22.54 25.09 22.52 24.90 12,456,889 +2.80(+12.67%)
Sep 29, 2015 23.74 23.98 22.01 22.10 11,202,050 -1.38(-5.88%)
Sep 28, 2015 25.30 25.33 23.13 23.48 10,311,302 -1.93(-7.60%)
Sep 25, 2015 25.65 25.73 24.99 25.41 4,293,974 -0.05(-0.20%)
Sep 24, 2015 25.86 25.86 24.49 25.46 5,960,390 -0.10(-0.39%)
Sep 23, 2015 26.45 26.73 25.54 25.56 3,564,686 -1.01(-3.80%)
Sep 22, 2015 27.22 27.56 26.25 26.57 3,329,169 -0.81(-2.96%)
Sep 21, 2015 26.97 27.46 26.78 27.38 3,103,751 +0.56(+2.09%)
Sep 18, 2015 26.90 27.18 26.55 26.82 7,427,441 -0.50(-1.83%)
Sep 17, 2015 26.73 27.91 26.50 27.32 3,995,032 +0.54(+2.02%)
Sep 16, 2015 26.14 26.87 26.08 26.78 3,328,950 +0.72(+2.76%)
Sep 15, 2015 25.80 26.27 25.67 26.06 2,852,870 +0.13(+0.50%)
Sep 14, 2015 26.16 26.22 25.75 25.93 2,863,691 -0.32(-1.22%)
Sep 11, 2015 26.83 26.95 26.19 26.25 3,847,870 -0.78(-2.89%)
Sep 10, 2015 27.02 27.35 26.84 27.03 3,809,406 -0.03(-0.11%)
Sep 09, 2015 27.33 27.67 27.00 27.06 2,987,724 -0.35(-1.28%)
Sep 08, 2015 27.43 27.59 27.18 27.41 2,483,749 +0.16(+0.59%)
Sep 04, 2015 27.06 27.25 27.25 27.25 2,036,500 -0.13(-0.47%)
Sep 03, 2015 27.97 28.09 27.16 27.38 2,742,922 -0.32(-1.16%)
Sep 02, 2015 27.80 28.24 26.70 27.70 3,926,376 +0.21(+0.76%)
Sep 01, 2015 27.33 27.73 26.92 27.49 4,018,859 -0.62(-2.21%)
Aug 31, 2015 28.51 29.01 27.72 28.11 4,565,992 -0.51(-1.78%)
Aug 28, 2015 28.40 29.20 28.08 28.62 3,795,494 +0.16(+0.56%)
Aug 27, 2015 27.76 28.76 27.62 28.46 3,620,047 +1.20(+4.40%)
Aug 26, 2015 26.50 27.34 26.28 27.26 5,143,625 +1.04(+3.97%)
Aug 25, 2015 27.23 27.34 26.20 26.22 3,951,645 +0.09(+0.34%)
Aug 24, 2015 25.30 27.46 24.62 26.13 7,522,149 -1.20(-4.39%)
Aug 21, 2015 28.00 28.12 27.30 27.33 4,244,400 -0.81(-2.88%)
Aug 20, 2015 28.50 28.98 28.08 28.14 2,873,077 -0.53(-1.85%)
Aug 19, 2015 29.24 29.57 28.41 28.67 3,492,928 -0.73(-2.48%)
Aug 18, 2015 29.59 29.77 29.08 29.40 2,784,426 -0.21(-0.71%)
Aug 17, 2015 28.34 29.92 28.31 29.61 7,631,317 +1.18(+4.15%)
Aug 14, 2015 28.50 28.89 28.18 28.43 2,672,844 +0.06(+0.21%)
Aug 13, 2015 28.56 28.82 27.86 28.37 3,535,638 -0.13(-0.46%)
Aug 12, 2015 27.29 28.66 27.15 28.50 3,891,634 +1.10(+4.01%)
Aug 11, 2015 27.22 27.59 27.05 27.40 2,799,276 -0.25(-0.90%)
Aug 10, 2015 26.63 27.84 26.55 27.65 6,978,641 +1.22(+4.62%)
Aug 07, 2015 26.08 26.75 25.96 26.43 5,016,069 +0.51(+1.97%)
Aug 06, 2015 25.50 26.49 24.69 25.92 8,613,646 +0.06(+0.23%)
Aug 05, 2015 27.61 28.22 25.71 25.86 7,706,661 -1.64(-5.96%)
Aug 04, 2015 27.26 27.76 27.01 27.50 3,651,566 +0.19(+0.70%)
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.