Enterprise Products Partners LP (NY: EPD )

23.66 USD -0.18 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.72 28.86 28.16 28.33 3,897,913 -0.59(-2.04%)
Jul 30, 2015 29.21 29.23 28.36 28.92 4,383,681 -0.50(-1.70%)
Jul 29, 2015 28.57 29.46 28.47 29.42 5,032,967 +0.37(+1.27%)
Jul 28, 2015 28.29 29.24 28.07 29.05 4,678,504 +0.87(+3.09%)
Jul 27, 2015 27.14 28.24 26.91 28.18 4,252,429 +0.79(+2.88%)
Jul 24, 2015 27.43 27.60 27.08 27.39 5,964,264 -0.02(-0.07%)
Jul 23, 2015 27.43 27.98 27.22 27.41 6,799,969 -0.14(-0.51%)
Jul 22, 2015 27.97 28.05 27.03 27.55 5,255,951 -0.55(-1.96%)
Jul 21, 2015 28.44 28.81 27.83 28.10 5,244,837 -0.35(-1.23%)
Jul 20, 2015 29.08 29.15 27.90 28.45 5,718,394 -0.70(-2.40%)
Jul 17, 2015 29.69 29.72 28.95 29.15 4,860,217 -0.57(-1.92%)
Jul 16, 2015 30.40 30.57 29.41 29.72 3,500,098 -0.55(-1.82%)
Jul 15, 2015 30.92 31.09 30.10 30.27 3,779,018 -0.71(-2.29%)
Jul 14, 2015 30.35 31.17 30.30 30.98 3,315,994 +0.63(+2.08%)
Jul 13, 2015 30.86 30.95 30.13 30.35 3,065,358 -0.18(-0.59%)
Jul 10, 2015 30.19 30.61 30.08 30.53 1,680,412 +0.51(+1.70%)
Jul 09, 2015 30.31 30.56 29.98 30.02 2,139,791 +0.02(+0.07%)
Jul 08, 2015 30.32 30.60 29.94 30.00 2,621,418 -0.56(-1.83%)
Jul 07, 2015 29.40 30.64 29.18 30.56 3,727,925 +1.14(+3.87%)
Jul 06, 2015 29.43 29.68 29.19 29.42 2,279,339 -0.32(-1.08%)
Jul 02, 2015 28.89 29.74 29.74 29.74 3,890,600 +0.65(+2.23%)
Jul 01, 2015 29.96 29.99 28.83 29.09 4,276,930 -0.80(-2.68%)
Jun 30, 2015 30.17 30.25 29.53 29.89 4,544,371 -0.11(-0.37%)
Jun 29, 2015 29.85 30.26 29.75 30.00 4,317,704 -0.18(-0.60%)
Jun 26, 2015 30.24 30.37 29.69 30.18 3,138,554 -0.01(-0.03%)
Jun 25, 2015 30.79 30.98 30.17 30.19 3,088,725 -0.64(-2.08%)
Jun 24, 2015 30.97 31.14 30.66 30.83 3,509,157 -0.13(-0.42%)
Jun 23, 2015 30.93 31.01 30.65 30.96 3,905,027 -0.10(-0.32%)
Jun 22, 2015 31.05 31.29 30.94 31.06 3,600,526 +0.22(+0.71%)
Jun 19, 2015 31.56 31.60 30.80 30.84 4,140,162 -0.93(-2.93%)
Jun 18, 2015 31.74 31.99 31.64 31.77 2,532,348 +0.03(+0.09%)
Jun 17, 2015 32.03 32.17 31.60 31.74 1,873,301 -0.25(-0.78%)
Jun 16, 2015 32.07 32.21 31.86 31.99 2,052,433 -0.02(-0.06%)
Jun 15, 2015 31.24 32.25 31.17 32.01 3,983,998 +0.60(+1.91%)
Jun 12, 2015 31.10 31.41 31.02 31.41 2,273,206 +0.06(+0.19%)
Jun 11, 2015 31.48 31.57 31.25 31.35 1,802,884 -0.07(-0.22%)
Jun 10, 2015 31.44 31.55 31.21 31.42 2,257,997 +0.20(+0.64%)
Jun 09, 2015 31.27 31.44 31.18 31.22 1,532,270 +0.00(+0.00%)
Jun 08, 2015 31.54 31.63 31.12 31.22 2,651,157 -0.33(-1.05%)
Jun 05, 2015 31.15 31.71 30.95 31.55 2,865,661 +0.30(+0.96%)
Jun 04, 2015 31.56 31.60 31.10 31.25 2,388,645 -0.39(-1.23%)
Jun 03, 2015 32.11 32.19 31.60 31.64 2,050,800 -0.52(-1.62%)
Jun 02, 2015 32.30 32.36 31.97 32.16 1,849,466 +0.02(+0.06%)
Jun 01, 2015 32.58 32.60 31.99 32.14 2,844,719 -0.28(-0.86%)
May 29, 2015 32.66 32.76 32.42 32.42 1,665,762 -0.28(-0.86%)
May 28, 2015 33.03 33.07 32.64 32.70 1,469,669 -0.43(-1.30%)
May 27, 2015 33.12 33.38 33.06 33.13 1,377,608 +0.00(+0.00%)
May 26, 2015 33.55 33.76 33.05 33.13 1,702,566 -0.59(-1.75%)
May 22, 2015 33.58 33.72 33.72 33.72 1,416,700 -0.01(-0.03%)
May 21, 2015 33.68 33.87 33.56 33.73 1,184,519 +0.01(+0.03%)
May 20, 2015 33.89 33.94 33.60 33.72 1,860,301 -0.16(-0.47%)
May 19, 2015 34.04 34.15 33.70 33.88 1,816,931 -0.16(-0.47%)
May 18, 2015 33.75 34.15 33.55 34.04 2,051,082 +0.32(+0.95%)
May 15, 2015 33.86 34.06 33.45 33.72 2,974,161 -0.36(-1.06%)
May 14, 2015 33.70 34.24 33.65 34.08 2,993,920 +0.51(+1.52%)
May 13, 2015 34.29 34.56 33.40 33.57 4,408,040 -0.43(-1.26%)
May 12, 2015 33.06 34.13 33.01 34.00 4,790,178 +0.94(+2.84%)
May 11, 2015 33.30 33.42 32.90 33.06 2,734,583 -0.31(-0.93%)
May 08, 2015 33.02 33.63 32.91 33.37 2,216,439 +0.40(+1.21%)
May 07, 2015 33.81 33.81 32.90 32.97 2,515,212 -0.58(-1.73%)
May 06, 2015 34.19 34.25 33.36 33.55 2,565,919 -0.56(-1.64%)
May 05, 2015 34.04 34.46 33.86 34.11 2,437,768 +0.16(+0.47%)
May 04, 2015 34.22 34.40 33.92 33.95 1,949,297 -0.27(-0.79%)
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.