Enterprise Products Partners LP (NY: EPD )

23.78 -0.06 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.75 28.14 27.46 27.76 7,076,436 +0.14(+0.51%)
May 27, 2016 27.27 27.62 27.62 27.62 2,699,200 +0.18(+0.66%)
May 26, 2016 27.91 27.94 27.23 27.44 2,813,435 -0.29(-1.05%)
May 25, 2016 27.38 27.80 27.27 27.73 3,483,340 +0.49(+1.80%)
May 24, 2016 27.52 27.83 27.09 27.24 4,213,264 -0.17(-0.62%)
May 23, 2016 27.18 27.65 27.06 27.41 3,975,702 +0.04(+0.15%)
May 20, 2016 27.23 27.53 27.08 27.37 4,383,541 +0.21(+0.77%)
May 19, 2016 26.38 27.31 26.27 27.16 4,548,301 +0.48(+1.80%)
May 18, 2016 27.12 27.28 26.52 26.68 8,436,068 -0.41(-1.51%)
May 17, 2016 26.63 27.58 26.50 27.09 5,626,405 +0.37(+1.38%)
May 16, 2016 26.66 26.80 26.35 26.72 7,768,225 +0.46(+1.75%)
May 13, 2016 26.19 26.53 26.09 26.26 3,033,550 -0.01(-0.04%)
May 12, 2016 26.46 26.50 25.98 26.27 2,867,426 +0.25(+0.96%)
May 11, 2016 25.69 26.26 25.30 26.02 3,728,538 +0.33(+1.28%)
May 10, 2016 25.75 26.16 25.63 25.69 6,361,491 +0.01(+0.04%)
May 09, 2016 25.94 26.07 25.31 25.68 6,145,614 -0.37(-1.42%)
May 06, 2016 25.89 26.24 25.61 26.05 5,120,317 +0.40(+1.56%)
May 05, 2016 25.82 26.27 25.50 25.65 3,881,254 +0.12(+0.47%)
May 04, 2016 25.51 25.95 25.14 25.53 3,941,772 +0.07(+0.27%)
May 03, 2016 25.52 25.84 25.25 25.46 6,138,268 -0.46(-1.77%)
May 02, 2016 26.56 26.65 25.54 25.92 7,984,154 -0.77(-2.88%)
Apr 29, 2016 26.76 26.97 26.27 26.69 5,583,244 -0.11(-0.41%)
Apr 28, 2016 26.81 27.49 26.71 26.80 4,284,992 -0.33(-1.22%)
Apr 27, 2016 27.05 27.38 26.63 27.13 5,338,187 -0.12(-0.44%)
Apr 26, 2016 27.41 27.41 26.93 27.25 4,449,101 +0.08(+0.29%)
Apr 25, 2016 27.36 27.48 26.91 27.17 5,563,609 -0.13(-0.48%)
Apr 22, 2016 26.93 27.30 26.66 27.30 4,696,654 +0.51(+1.90%)
Apr 21, 2016 26.99 27.16 26.55 26.79 5,008,904 +0.09(+0.34%)
Apr 20, 2016 25.95 27.04 25.84 26.70 7,073,986 +0.51(+1.95%)
Apr 19, 2016 25.11 26.25 25.10 26.19 8,059,316 +1.31(+5.27%)
Apr 18, 2016 23.68 24.99 23.56 24.88 3,558,795 +0.90(+3.75%)
Apr 15, 2016 24.12 24.39 23.96 23.98 3,969,567 -0.38(-1.56%)
Apr 14, 2016 25.07 25.10 24.33 24.36 5,670,718 -0.70(-2.79%)
Apr 13, 2016 25.01 25.10 24.72 25.06 2,976,149 +0.05(+0.20%)
Apr 12, 2016 24.51 25.41 24.37 25.01 8,061,155 +0.65(+2.67%)
Apr 11, 2016 24.71 24.96 24.20 24.36 4,013,821 -0.04(-0.16%)
Apr 08, 2016 24.65 24.75 24.27 24.40 4,008,134 +0.31(+1.29%)
Apr 07, 2016 24.16 24.43 23.90 24.09 3,842,247 -0.16(-0.66%)
Apr 06, 2016 24.03 24.48 23.88 24.25 3,723,259 +0.39(+1.63%)
Apr 05, 2016 24.10 24.40 23.76 23.86 3,321,186 -0.39(-1.61%)
Apr 04, 2016 24.22 24.77 24.01 24.25 4,802,895 +0.06(+0.25%)
Apr 01, 2016 24.00 24.42 23.76 24.19 25,192,636 -0.43(-1.75%)
Mar 31, 2016 24.38 24.73 24.24 24.62 3,990,795 +0.24(+0.98%)
Mar 30, 2016 24.55 24.88 24.35 24.38 3,504,266 +0.07(+0.29%)
Mar 29, 2016 23.95 24.38 23.79 24.31 4,735,141 +0.01(+0.04%)
Mar 28, 2016 24.72 24.72 24.07 24.30 3,263,448 -0.25(-1.02%)
Mar 24, 2016 23.83 24.55 24.55 24.55 5,291,800 +0.25(+1.03%)
Mar 23, 2016 24.81 25.05 24.19 24.30 4,486,793 -0.83(-3.30%)
Mar 22, 2016 24.46 25.23 24.38 25.13 3,567,472 +0.44(+1.78%)
Mar 21, 2016 25.39 25.43 24.60 24.69 5,719,466 -0.81(-3.18%)
Mar 18, 2016 25.50 25.69 24.91 25.50 10,005,031 +0.30(+1.19%)
Mar 17, 2016 24.85 25.44 24.42 25.20 6,850,727 +0.55(+2.23%)
Mar 16, 2016 23.86 24.76 23.85 24.65 5,332,338 +0.77(+3.22%)
Mar 15, 2016 23.69 23.89 23.16 23.88 3,814,182 -0.11(-0.46%)
Mar 14, 2016 23.88 24.19 23.41 23.99 4,409,672 -0.07(-0.29%)
Mar 11, 2016 23.62 24.24 23.50 24.06 7,114,851 +0.80(+3.44%)
Mar 10, 2016 23.17 23.62 22.96 23.26 5,694,141 -0.14(-0.60%)
Mar 09, 2016 23.60 24.05 23.01 23.40 7,853,743 +0.03(+0.13%)
Mar 08, 2016 25.12 25.12 23.34 23.37 7,558,350 -1.73(-6.89%)
Mar 07, 2016 24.10 25.13 23.83 25.10 6,713,903 +1.02(+4.24%)
Mar 04, 2016 24.25 24.44 23.94 24.08 6,802,839 -0.03(-0.12%)
Mar 03, 2016 23.77 24.50 23.58 24.11 6,269,263 +0.38(+1.60%)
Mar 02, 2016 22.72 23.90 22.70 23.73 6,926,983 +0.68(+2.95%)
Mar 01, 2016 23.75 23.75 22.68 23.05 6,990,072 -0.32(-1.37%)
Feb 29, 2016 23.04 23.63 22.89 23.37 5,051,049 +0.34(+1.48%)
Feb 26, 2016 23.23 23.69 22.95 23.03 4,191,612 +0.07(+0.30%)
Feb 25, 2016 22.82 23.14 22.64 22.96 6,408,431 -0.22(-0.95%)
Feb 24, 2016 22.00 23.25 21.75 23.18 6,072,088 +0.59(+2.61%)
Feb 23, 2016 23.00 23.24 22.43 22.59 4,422,182 -0.82(-3.50%)
Feb 22, 2016 23.14 23.52 22.72 23.41 5,968,109 +1.08(+4.84%)
Feb 19, 2016 22.50 22.57 21.78 22.33 6,706,641 -0.66(-2.87%)
Feb 18, 2016 23.58 23.58 22.56 22.99 4,601,589 -0.11(-0.48%)
Feb 17, 2016 22.67 23.54 22.31 23.10 10,278,729 +1.24(+5.67%)
Feb 16, 2016 21.31 22.31 20.86 21.86 14,062,013 +1.26(+6.12%)
Feb 12, 2016 20.52 20.60 20.60 20.60 8,675,300 +0.81(+4.09%)
Feb 11, 2016 20.04 20.87 19.64 19.79 9,544,996 -0.95(-4.58%)
Feb 10, 2016 20.60 21.24 20.14 20.74 7,209,327 -0.06(-0.29%)
Feb 09, 2016 20.51 21.16 20.00 20.80 8,770,187 -0.53(-2.48%)
Feb 08, 2016 22.01 22.47 20.60 21.33 9,357,214 -1.60(-6.98%)
Feb 05, 2016 23.93 24.11 22.34 22.93 6,044,869 -1.13(-4.70%)
Feb 04, 2016 23.46 24.10 22.92 24.06 5,541,786 +0.64(+2.73%)
Feb 03, 2016 23.44 23.51 22.31 23.42 8,698,054 +0.25(+1.08%)
Feb 02, 2016 23.13 23.61 22.93 23.17 7,359,659 -0.77(-3.22%)
Feb 01, 2016 23.53 24.12 22.77 23.94 6,294,039 +0.03(+0.13%)
Jan 29, 2016 24.32 25.00 23.62 23.91 7,718,068 +0.07(+0.29%)
Jan 28, 2016 23.32 24.70 22.89 23.84 7,181,296 +1.62(+7.29%)
Jan 27, 2016 21.65 22.58 21.16 22.22 7,951,641 +0.01(+0.05%)
Jan 26, 2016 21.93 22.54 20.81 22.21 6,978,938 +0.84(+3.93%)
Jan 25, 2016 21.30 22.66 20.97 21.37 10,353,291 -0.21(-0.97%)
Jan 22, 2016 22.30 22.75 21.31 21.58 12,673,488 +0.90(+4.35%)
Jan 21, 2016 20.15 21.07 19.87 20.68 9,191,998 +0.66(+3.30%)
Jan 20, 2016 20.64 20.64 19.00 20.02 16,424,872 -1.21(-5.70%)
Jan 19, 2016 22.50 22.75 20.78 21.23 9,054,637 -1.27(-5.64%)
Jan 15, 2016 21.87 22.50 22.50 22.50 9,467,500 -0.54(-2.34%)
Jan 14, 2016 21.93 23.13 21.66 23.04 8,089,266 +1.25(+5.74%)
Jan 13, 2016 23.40 23.80 21.20 21.79 9,565,894 -1.56(-6.68%)
Jan 12, 2016 23.39 23.85 21.50 23.35 12,905,865 +0.25(+1.08%)
Jan 11, 2016 24.31 24.83 22.64 23.10 8,984,829 -1.15(-4.74%)
Jan 08, 2016 24.65 24.73 24.08 24.25 5,700,194 +0.07(+0.29%)
Jan 07, 2016 24.53 25.06 24.01 24.18 8,237,832 -0.91(-3.63%)
Jan 06, 2016 25.78 25.93 24.94 25.09 8,032,538 -1.12(-4.27%)
Jan 05, 2016 26.64 26.70 25.87 26.21 6,201,661 -0.23(-0.87%)
Jan 04, 2016 25.69 26.52 25.35 26.44 11,512,560 +0.86(+3.36%)
Dec 31, 2015 24.86 25.58 25.58 25.58 6,900,300 +0.68(+2.73%)
Dec 30, 2015 24.46 24.98 24.32 24.90 5,028,864 -0.07(-0.28%)
Dec 29, 2015 25.30 25.55 24.61 24.97 5,546,295 +0.03(+0.12%)
Dec 28, 2015 25.25 25.33 24.61 24.94 7,308,507 -1.01(-3.89%)
Dec 24, 2015 25.77 25.95 25.95 25.95 3,305,900 +0.32(+1.25%)
Dec 23, 2015 25.40 25.83 25.11 25.63 9,592,118 +0.91(+3.68%)
Dec 22, 2015 24.08 25.45 24.02 24.72 10,029,265 +0.50(+2.06%)
Dec 21, 2015 23.51 24.26 23.36 24.22 10,611,586 +0.79(+3.37%)
Dec 18, 2015 23.12 23.77 22.95 23.43 10,022,025 +0.31(+1.34%)
Dec 17, 2015 23.50 23.56 22.55 23.12 7,475,713 -0.36(-1.53%)
Dec 16, 2015 22.41 23.93 22.21 23.48 8,841,344 +1.06(+4.73%)
Dec 15, 2015 22.40 23.15 22.17 22.42 6,357,872 +0.26(+1.17%)
Dec 14, 2015 21.98 22.54 21.46 22.16 9,117,411 -0.23(-1.03%)
Dec 11, 2015 23.07 23.21 22.05 22.39 7,282,578 -1.04(-4.44%)
Dec 10, 2015 24.04 24.26 23.28 23.43 8,586,541 -0.78(-3.22%)
Dec 09, 2015 23.00 24.80 22.97 24.21 14,398,341 +1.56(+6.89%)
Dec 08, 2015 20.91 23.49 20.76 22.65 12,108,211 +0.79(+3.61%)
Dec 07, 2015 21.95 22.34 20.83 21.86 21,045,752 -1.07(-4.67%)
Dec 04, 2015 23.32 23.82 22.24 22.93 12,010,568 -0.60(-2.55%)
Dec 03, 2015 24.62 25.10 23.45 23.53 7,626,588 -0.99(-4.04%)
Dec 02, 2015 24.85 24.95 24.23 24.52 14,072,139 -0.68(-2.70%)
Dec 01, 2015 25.40 25.58 24.64 25.20 6,121,388 -0.19(-0.75%)
Nov 30, 2015 25.59 25.77 25.38 25.39 4,758,916 -0.25(-0.98%)
Nov 27, 2015 25.70 25.96 25.48 25.64 1,232,603 -0.29(-1.12%)
Nov 25, 2015 25.57 25.93 25.93 25.93 3,959,100 +0.21(+0.82%)
Nov 24, 2015 25.40 26.11 25.40 25.72 4,070,921 +0.30(+1.18%)
Nov 23, 2015 25.54 25.82 25.18 25.42 4,860,626 -0.12(-0.47%)
Nov 20, 2015 26.11 26.28 25.27 25.54 5,550,519 -0.68(-2.59%)
Nov 19, 2015 26.32 26.46 25.75 26.22 4,780,052 -0.30(-1.13%)
Nov 18, 2015 26.37 26.87 26.13 26.52 4,067,721 +0.15(+0.57%)
Nov 17, 2015 26.70 26.84 26.13 26.37 4,589,091 -0.43(-1.60%)
Nov 16, 2015 25.98 26.82 25.92 26.80 4,356,680 +0.97(+3.76%)
Nov 13, 2015 25.41 26.07 24.32 25.83 8,187,676 +0.28(+1.10%)
Nov 12, 2015 26.16 26.20 25.53 25.55 4,658,929 -0.87(-3.29%)
Nov 11, 2015 26.76 26.96 26.05 26.42 4,436,224 -0.33(-1.23%)
Nov 10, 2015 26.56 26.98 26.52 26.75 2,156,894 +0.11(+0.41%)
Nov 09, 2015 26.78 27.15 26.41 26.64 3,354,643 -0.15(-0.56%)
Nov 06, 2015 27.08 27.38 26.40 26.79 3,914,765 -0.28(-1.03%)
Nov 05, 2015 27.15 27.81 26.62 27.07 6,003,666 -0.32(-1.17%)
Nov 04, 2015 28.28 28.47 27.06 27.39 6,259,958 -0.93(-3.28%)
Nov 03, 2015 27.68 28.65 27.65 28.32 4,865,409 +0.67(+2.42%)
Nov 02, 2015 27.35 28.19 27.32 27.65 5,025,551 +0.02(+0.07%)
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%)
Aug 03, 2015 28.05 28.13 27.23 27.31 3,941,162 -1.02(-3.60%)
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 30.27 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%)
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.