Enterprise Products Partners LP (NY: EPD )

27.15 +0.31 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 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%)
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.