Enterprise Products Partners LP (NY: EPD )

23.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.42 25.55 25.10 25.24 4,174,686 -0.33(-1.29%)
Oct 28, 2016 25.92 26.23 25.56 25.57 3,630,258 -0.50(-1.92%)
Oct 27, 2016 26.45 26.71 26.01 26.07 4,767,921 -0.80(-2.98%)
Oct 26, 2016 26.12 26.88 26.05 26.87 6,968,966 +0.59(+2.25%)
Oct 25, 2016 26.77 26.81 26.27 26.28 21,531,957 -0.44(-1.65%)
Oct 24, 2016 26.87 27.01 26.52 26.72 4,337,456 -0.03(-0.11%)
Oct 21, 2016 27.01 27.01 26.66 26.75 5,174,843 -0.32(-1.18%)
Oct 20, 2016 27.02 27.13 26.75 27.07 3,817,855 -0.12(-0.44%)
Oct 19, 2016 27.10 27.40 27.02 27.19 4,575,224 +0.16(+0.59%)
Oct 18, 2016 26.87 27.16 26.73 27.03 3,452,788 +0.44(+1.65%)
Oct 17, 2016 26.84 27.00 26.56 26.59 3,355,068 -0.30(-1.12%)
Oct 14, 2016 27.26 27.33 26.71 26.89 2,937,807 -0.29(-1.07%)
Oct 13, 2016 26.97 27.22 26.80 27.18 4,161,234 -0.05(-0.18%)
Oct 12, 2016 27.19 27.26 26.94 27.23 4,315,686 -0.04(-0.15%)
Oct 11, 2016 27.44 27.51 26.96 27.27 4,075,895 -0.17(-0.62%)
Oct 10, 2016 27.00 27.52 27.00 27.44 2,863,601 +0.56(+2.08%)
Oct 07, 2016 26.77 26.98 26.70 26.88 4,164,768 +0.12(+0.45%)
Oct 06, 2016 26.97 27.03 26.65 26.76 2,712,062 -0.14(-0.52%)
Oct 05, 2016 26.95 27.12 26.85 26.90 3,046,232 +0.19(+0.71%)
Oct 04, 2016 27.37 27.53 26.69 26.71 3,592,025 -0.70(-2.55%)
Oct 03, 2016 27.71 27.80 27.30 27.41 2,185,657 -0.22(-0.80%)
Sep 30, 2016 27.63 27.70 27.31 27.63 2,632,402 +0.21(+0.77%)
Sep 29, 2016 27.58 27.83 27.30 27.42 4,188,732 -0.08(-0.29%)
Sep 28, 2016 27.20 27.56 26.83 27.50 4,394,477 +0.57(+2.12%)
Sep 27, 2016 26.90 27.16 26.73 26.93 2,130,918 -0.19(-0.70%)
Sep 26, 2016 27.30 27.31 27.05 27.12 3,640,673 -0.16(-0.59%)
Sep 23, 2016 27.49 27.71 27.18 27.28 3,631,894 -0.38(-1.37%)
Sep 22, 2016 27.50 27.72 27.43 27.66 4,347,954 +0.35(+1.28%)
Sep 21, 2016 26.98 27.39 26.70 27.31 5,327,304 +0.66(+2.48%)
Sep 20, 2016 26.73 26.96 26.60 26.65 2,534,167 -0.09(-0.34%)
Sep 19, 2016 26.45 27.07 26.37 26.74 6,836,983 +0.73(+2.81%)
Sep 16, 2016 25.78 26.10 25.76 26.01 7,465,607 +0.05(+0.19%)
Sep 15, 2016 26.14 26.23 25.86 25.96 5,157,330 -0.08(-0.31%)
Sep 14, 2016 26.34 26.70 25.99 26.04 5,879,062 -0.30(-1.14%)
Sep 13, 2016 26.94 27.06 26.30 26.34 6,647,812 -0.95(-3.48%)
Sep 12, 2016 26.47 27.50 26.38 27.29 5,678,128 +0.48(+1.79%)
Sep 09, 2016 27.16 27.43 26.78 26.81 6,416,781 -0.44(-1.61%)
Sep 08, 2016 27.24 27.53 27.12 27.25 5,284,327 +0.14(+0.52%)
Sep 07, 2016 27.26 27.35 27.00 27.11 4,611,091 -0.05(-0.18%)
Sep 06, 2016 27.00 27.22 26.87 27.16 5,141,173 +0.34(+1.27%)
Sep 02, 2016 26.68 26.82 26.82 26.82 3,345,400 +0.30(+1.13%)
Sep 01, 2016 26.26 26.54 26.26 26.52 2,886,508 +0.12(+0.45%)
Aug 31, 2016 26.30 26.44 26.16 26.40 3,767,258 -0.07(-0.26%)
Aug 30, 2016 26.70 26.82 26.37 26.47 2,623,666 -0.13(-0.49%)
Aug 29, 2016 26.60 26.66 26.47 26.60 2,818,801 +0.01(+0.04%)
Aug 26, 2016 26.45 26.84 26.42 26.59 3,471,182 +0.19(+0.72%)
Aug 25, 2016 26.31 26.45 26.12 26.40 2,943,776 +0.08(+0.30%)
Aug 24, 2016 26.40 26.51 26.18 26.32 4,456,081 -0.21(-0.79%)
Aug 23, 2016 26.50 26.70 26.45 26.53 4,233,021 -0.07(-0.26%)
Aug 22, 2016 26.47 26.74 26.36 26.60 4,851,468 -0.21(-0.78%)
Aug 19, 2016 26.95 27.25 26.47 26.81 7,447,277 -0.21(-0.78%)
Aug 18, 2016 27.55 28.03 26.88 27.02 11,165,692 -0.54(-1.96%)
Aug 17, 2016 27.39 27.56 27.25 27.56 3,261,060 +0.17(+0.62%)
Aug 16, 2016 27.17 27.46 27.17 27.39 5,143,584 +0.16(+0.59%)
Aug 15, 2016 27.32 27.44 27.14 27.23 4,004,978 +0.02(+0.07%)
Aug 12, 2016 27.07 27.60 27.02 27.21 4,134,688 +0.27(+1.00%)
Aug 11, 2016 27.04 27.31 26.93 26.94 3,341,823 -0.02(-0.07%)
Aug 10, 2016 27.15 27.36 26.86 26.96 2,783,334 -0.22(-0.81%)
Aug 09, 2016 27.57 27.76 27.07 27.18 2,990,132 -0.36(-1.31%)
Aug 08, 2016 27.25 27.91 27.22 27.54 4,105,556 +0.34(+1.25%)
Aug 05, 2016 27.28 27.49 26.95 27.20 5,355,309 +0.42(+1.57%)
Aug 04, 2016 27.08 27.54 26.70 26.78 5,734,645 -0.52(-1.90%)
Aug 03, 2016 26.80 27.31 26.59 27.30 9,032,755 +0.41(+1.52%)
Aug 02, 2016 27.16 27.31 26.43 26.89 7,325,917 -0.32(-1.18%)
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.