Enterprise Products Partners LP (NY: EPD )

27.09 -0.05 (-0.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.