Enterprise Products Partners LP (NY: EPD )

25.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.02 28.14 27.21 27.67 7,070,067 +0.00(+0.00%)
Jan 30, 2019 27.55 28.14 27.30 27.67 7,239,380 -0.26(-0.93%)
Jan 29, 2019 27.75 28.08 27.68 27.93 4,350,628 +0.27(+0.98%)
Jan 28, 2019 27.66 27.94 27.49 27.66 4,821,287 -0.06(-0.22%)
Jan 25, 2019 27.44 27.91 27.27 27.72 5,407,100 +0.37(+1.35%)
Jan 24, 2019 27.12 27.45 26.95 27.35 3,884,485 +0.14(+0.51%)
Jan 23, 2019 27.50 27.63 27.13 27.21 7,718,900 -0.21(-0.77%)
Jan 22, 2019 27.53 27.59 27.30 27.42 4,395,860 -0.10(-0.36%)
Jan 18, 2019 27.75 27.77 27.40 27.52 4,010,900 -0.10(-0.36%)
Jan 17, 2019 27.48 27.63 27.25 27.62 2,662,315 +0.14(+0.51%)
Jan 16, 2019 27.50 27.73 27.42 27.48 2,825,492 +0.11(+0.40%)
Jan 15, 2019 27.41 27.69 27.32 27.37 3,505,963 +0.17(+0.63%)
Jan 14, 2019 26.70 27.54 26.66 27.20 5,124,287 +0.17(+0.63%)
Jan 11, 2019 27.00 27.22 26.88 27.03 6,107,200 -0.06(-0.22%)
Jan 10, 2019 27.00 27.39 26.94 27.09 5,788,841 -0.09(-0.33%)
Jan 09, 2019 27.75 27.79 27.10 27.18 9,243,166 -0.34(-1.24%)
Jan 08, 2019 27.49 27.75 27.28 27.52 8,787,117 +0.40(+1.47%)
Jan 07, 2019 26.83 27.30 26.62 27.12 11,079,011 +0.61(+2.30%)
Jan 04, 2019 25.87 26.67 25.80 26.51 10,902,400 +1.06(+4.17%)
Jan 03, 2019 25.00 25.51 24.90 25.45 6,890,241 +0.46(+1.84%)
Jan 02, 2019 24.53 25.00 24.23 24.99 4,864,157 +0.40(+1.63%)
Dec 31, 2018 24.10 24.60 24.00 24.59 5,425,000 +0.71(+2.97%)
Dec 28, 2018 24.40 24.52 23.80 23.88 10,670,400 -0.36(-1.49%)
Dec 27, 2018 24.33 24.45 23.65 24.24 10,868,660 -0.46(-1.86%)
Dec 26, 2018 23.70 24.70 23.33 24.70 10,604,770 +1.19(+5.06%)
Dec 24, 2018 24.06 24.07 23.39 23.51 7,128,900 -0.84(-3.45%)
Dec 21, 2018 24.51 24.91 24.34 24.35 9,820,200 -0.16(-0.65%)
Dec 20, 2018 24.61 25.22 24.46 24.51 8,468,617 -0.51(-2.04%)
Dec 19, 2018 24.72 25.65 24.70 25.02 10,043,041 +0.32(+1.30%)
Dec 18, 2018 25.09 25.25 24.44 24.70 6,156,975 -0.35(-1.40%)
Dec 17, 2018 25.75 26.00 24.88 25.05 7,001,541 -0.80(-3.09%)
Dec 14, 2018 26.10 26.24 25.82 25.85 8,675,800 -0.44(-1.67%)
Dec 13, 2018 26.20 26.51 26.11 26.29 7,349,766 +0.07(+0.27%)
Dec 12, 2018 26.21 26.38 25.79 26.22 6,151,175 +0.24(+0.92%)
Dec 11, 2018 25.92 26.20 25.75 25.98 4,621,699 +0.23(+0.89%)
Dec 10, 2018 26.03 26.10 25.43 25.75 5,045,382 -0.45(-1.72%)
Dec 07, 2018 26.65 26.75 26.07 26.20 6,749,200 +0.13(+0.50%)
Dec 06, 2018 25.94 26.10 25.34 26.07 8,193,227 -0.14(-0.53%)
Dec 04, 2018 26.99 27.00 26.19 26.21 6,180,900 -0.81(-3.00%)
Dec 03, 2018 26.68 27.18 26.65 27.02 4,198,480 +0.77(+2.93%)
Nov 30, 2018 26.59 26.63 26.03 26.25 6,728,200 -0.05(-0.19%)
Nov 29, 2018 26.27 26.66 26.17 26.30 6,532,945 +0.22(+0.84%)
Nov 28, 2018 26.14 26.14 25.58 26.08 9,637,634 +0.08(+0.31%)
Nov 27, 2018 26.15 26.28 26.00 26.00 4,298,739 -0.27(-1.03%)
Nov 26, 2018 26.39 26.45 26.16 26.27 2,737,740 +0.28(+1.08%)
Nov 23, 2018 25.98 26.14 25.52 25.99 1,852,400 -0.44(-1.66%)
Nov 21, 2018 26.43 26.43 26.43 0 +0.57(+2.20%)
Nov 20, 2018 26.75 26.75 25.74 25.86 6,467,062 -1.02(-3.79%)
Nov 19, 2018 27.09 27.23 26.79 26.88 2,738,760 -0.03(-0.11%)
Nov 16, 2018 26.60 27.24 26.41 26.91 4,580,300 +0.26(+0.98%)
Nov 15, 2018 26.12 26.65 25.88 26.65 4,839,126 +0.63(+2.42%)
Nov 14, 2018 26.54 26.55 26.00 26.02 4,882,324 -0.11(-0.42%)
Nov 13, 2018 26.80 26.93 26.11 26.13 9,995,703 -0.52(-1.95%)
Nov 12, 2018 27.31 27.35 26.65 26.65 5,280,593 -0.62(-2.27%)
Nov 09, 2018 27.20 27.28 26.94 27.27 5,006,200 -0.11(-0.40%)
Nov 08, 2018 27.17 27.85 27.10 27.38 5,876,571 +0.25(+0.92%)
Nov 07, 2018 27.18 27.42 26.99 27.13 5,460,897 +0.09(+0.33%)
Nov 06, 2018 27.07 27.30 26.73 27.04 3,349,374 -0.01(-0.04%)
Nov 05, 2018 26.82 27.32 26.61 27.05 4,737,026 +0.41(+1.54%)
Nov 02, 2018 27.17 27.20 26.14 26.64 6,619,100 -0.37(-1.37%)
Nov 01, 2018 26.90 27.24 26.56 27.01 11,145,143 +0.19(+0.71%)
Oct 31, 2018 27.50 27.56 26.78 26.82 7,794,900 +0.32(+1.21%)
Oct 30, 2018 26.05 26.56 25.85 26.50 4,958,268 +0.02(+0.08%)
Oct 29, 2018 26.66 26.98 26.22 26.48 9,674,633 +0.11(+0.42%)
Oct 26, 2018 26.78 26.80 26.20 26.37 4,982,200 -0.47(-1.75%)
Oct 25, 2018 27.00 27.05 26.68 26.84 6,494,453 +0.14(+0.52%)
Oct 24, 2018 27.55 27.64 26.65 26.70 12,066,180 -0.98(-3.54%)
Oct 23, 2018 28.04 28.04 27.21 27.68 6,643,671 -0.57(-2.02%)
Oct 22, 2018 28.58 28.71 28.05 28.25 4,835,237 -0.29(-1.02%)
Oct 19, 2018 28.55 28.98 28.45 28.54 3,339,000 +0.02(+0.07%)
Oct 18, 2018 28.47 28.80 28.38 28.52 3,587,694 -0.10(-0.35%)
Oct 17, 2018 28.66 28.73 28.39 28.62 2,429,310 +0.00(+0.00%)
Oct 16, 2018 28.53 28.89 28.39 28.62 3,540,045 +0.25(+0.88%)
Oct 15, 2018 28.61 28.67 28.27 28.37 5,141,739 -0.13(-0.46%)
Oct 12, 2018 28.94 29.11 28.28 28.50 6,120,000 +0.02(+0.07%)
Oct 11, 2018 28.53 28.89 28.25 28.48 4,741,714 -0.10(-0.35%)
Oct 10, 2018 29.31 29.35 28.52 28.58 8,880,578 -0.75(-2.56%)
Oct 09, 2018 29.14 29.37 28.90 29.33 2,269,390 +0.12(+0.41%)
Oct 08, 2018 29.24 29.38 28.87 29.21 5,983,323 -0.06(-0.20%)
Oct 05, 2018 29.18 29.44 29.05 29.27 3,228,200 +0.14(+0.48%)
Oct 04, 2018 29.18 29.43 29.13 29.13 3,435,722 -0.08(-0.27%)
Oct 03, 2018 29.15 29.33 29.03 29.21 3,082,084 +0.12(+0.41%)
Oct 02, 2018 29.16 29.19 28.85 29.09 2,291,891 -0.04(-0.14%)
Oct 01, 2018 28.87 29.34 28.81 29.13 5,500,002 +0.40(+1.39%)
Sep 28, 2018 28.71 29.07 28.61 28.73 2,682,800 -0.04(-0.14%)
Sep 27, 2018 28.81 28.98 28.68 28.77 2,136,078 +0.05(+0.17%)
Sep 26, 2018 29.00 29.02 28.56 28.72 3,785,792 -0.30(-1.03%)
Sep 25, 2018 29.24 29.30 28.82 29.02 2,411,185 -0.07(-0.24%)
Sep 24, 2018 29.24 29.43 29.06 29.09 3,861,554 -0.01(-0.03%)
Sep 21, 2018 29.07 29.30 29.02 29.10 3,611,600 +0.09(+0.31%)
Sep 20, 2018 29.27 29.31 28.94 29.01 2,413,021 -0.16(-0.55%)
Sep 19, 2018 29.36 29.56 29.16 29.17 2,789,999 -0.19(-0.65%)
Sep 18, 2018 29.25 29.56 29.25 29.36 2,670,001 +0.11(+0.38%)
Sep 17, 2018 29.29 29.55 29.19 29.25 3,351,040 +0.02(+0.07%)
Sep 14, 2018 29.19 29.35 28.80 29.23 4,683,000 +0.16(+0.55%)
Sep 13, 2018 28.93 29.14 28.89 29.07 2,587,006 +0.16(+0.55%)
Sep 12, 2018 28.95 29.06 28.85 28.91 3,276,391 +0.02(+0.07%)
Sep 11, 2018 28.82 29.12 28.76 28.89 2,525,226 +0.07(+0.24%)
Sep 10, 2018 28.87 28.99 28.75 28.82 3,022,769 -0.03(-0.10%)
Sep 07, 2018 28.92 29.02 28.54 28.85 3,782,700 -0.11(-0.38%)
Sep 06, 2018 29.26 29.31 28.74 28.96 3,042,555 -0.32(-1.09%)
Sep 05, 2018 28.90 29.29 28.69 29.28 3,334,692 +0.30(+1.04%)
Sep 04, 2018 28.60 29.10 28.42 28.98 4,245,338 +0.38(+1.33%)
Aug 31, 2018 28.60 28.60 28.60 0 -0.08(-0.28%)
Aug 30, 2018 28.95 29.18 28.54 28.68 2,681,762 -0.14(-0.49%)
Aug 29, 2018 29.02 29.08 28.82 28.82 3,482,771 -0.24(-0.83%)
Aug 28, 2018 29.42 29.56 28.98 29.06 4,565,943 -0.46(-1.56%)
Aug 27, 2018 29.58 29.59 29.20 29.52 4,033,955 -0.05(-0.17%)
Aug 24, 2018 29.44 29.79 29.44 29.57 4,282,500 +0.09(+0.31%)
Aug 23, 2018 29.32 29.57 29.26 29.48 3,557,436 +0.12(+0.41%)
Aug 22, 2018 29.00 29.47 29.00 29.36 2,306,220 +0.36(+1.24%)
Aug 21, 2018 29.42 29.50 28.99 29.00 2,429,583 -0.36(-1.23%)
Aug 20, 2018 28.86 29.37 28.82 29.36 4,687,871 +0.57(+1.98%)
Aug 17, 2018 28.70 29.03 28.70 28.79 4,927,600 +0.19(+0.66%)
Aug 16, 2018 28.84 28.84 28.45 28.60 3,769,917 -0.14(-0.49%)
Aug 15, 2018 29.10 29.11 28.64 28.74 4,024,222 -0.56(-1.91%)
Aug 14, 2018 29.33 29.46 29.11 29.30 2,492,859 -0.02(-0.07%)
Aug 13, 2018 29.60 29.68 29.24 29.32 3,064,782 -0.28(-0.95%)
Aug 10, 2018 29.36 29.78 29.31 29.60 8,307,100 +0.09(+0.30%)
Aug 09, 2018 29.31 29.64 29.19 29.51 4,285,318 +0.25(+0.85%)
Aug 08, 2018 28.91 29.35 28.85 29.26 3,633,345 +0.32(+1.11%)
Aug 07, 2018 29.33 29.44 28.85 28.94 3,786,617 -0.29(-0.99%)
Aug 06, 2018 29.28 29.36 29.07 29.23 2,681,980 +0.01(+0.03%)
Aug 03, 2018 29.25 29.41 29.01 29.22 3,935,800 +0.02(+0.07%)
Aug 02, 2018 29.31 29.73 28.91 29.20 5,556,329 -0.21(-0.71%)
Aug 01, 2018 29.25 29.71 29.01 29.41 5,651,754 +0.41(+1.41%)
Jul 31, 2018 29.10 29.14 28.75 29.00 4,782,004 -0.10(-0.34%)
Jul 30, 2018 29.04 29.39 28.80 29.10 4,174,938 -0.28(-0.95%)
Jul 27, 2018 29.84 29.98 29.29 29.38 4,335,700 -0.53(-1.77%)
Jul 26, 2018 29.56 30.05 29.34 29.91 6,211,318 +0.21(+0.71%)
Jul 25, 2018 29.27 29.76 29.13 29.70 5,810,178 +0.45(+1.54%)
Jul 24, 2018 29.15 29.35 29.07 29.25 3,279,556 +0.25(+0.86%)
Jul 23, 2018 28.88 29.01 28.75 29.00 3,633,520 +0.29(+1.01%)
Jul 20, 2018 29.01 29.10 28.66 28.71 5,349,852 -0.35(-1.20%)
Jul 19, 2018 29.00 29.41 28.82 29.06 6,154,874 +0.43(+1.50%)
Jul 18, 2018 28.21 28.83 28.04 28.63 5,503,754 +0.41(+1.45%)
Jul 17, 2018 28.15 28.31 28.06 28.22 2,837,729 +0.04(+0.14%)
Jul 16, 2018 28.33 28.39 28.11 28.18 2,645,352 -0.22(-0.77%)
Jul 13, 2018 28.23 28.57 28.23 28.40 2,751,835 +0.16(+0.57%)
Jul 12, 2018 28.01 28.28 27.76 28.24 2,448,342 +0.34(+1.22%)
Jul 11, 2018 28.12 28.28 27.72 27.90 2,665,467 -0.22(-0.78%)
Jul 10, 2018 28.03 28.32 27.96 28.12 2,733,158 +0.20(+0.72%)
Jul 09, 2018 27.77 28.20 27.66 27.92 2,766,927 +0.27(+0.98%)
Jul 06, 2018 27.39 27.81 27.32 27.65 2,440,572 +0.24(+0.88%)
Jul 05, 2018 27.46 27.66 27.39 27.41 2,055,848 +0.01(+0.04%)
Jul 03, 2018 27.40 27.40 27.40 0 +0.02(+0.07%)
Jul 02, 2018 27.50 27.73 27.20 27.38 3,460,906 -0.29(-1.05%)
Jun 29, 2018 27.76 27.91 27.36 27.67 4,264,823 +0.11(+0.40%)
Jun 28, 2018 27.76 27.86 27.45 27.56 2,879,313 -0.21(-0.76%)
Jun 27, 2018 27.71 28.01 27.64 27.77 6,312,306 +0.11(+0.40%)
Jun 26, 2018 27.30 27.81 27.11 27.66 4,439,660 +0.55(+2.03%)
Jun 25, 2018 27.82 27.86 26.96 27.11 6,268,542 -0.75(-2.69%)
Jun 22, 2018 28.37 28.46 27.83 27.86 3,769,531 +0.00(+0.00%)
Jun 21, 2018 27.96 28.04 27.76 27.86 1,769,929 -0.24(-0.85%)
Jun 20, 2018 28.04 28.22 27.95 28.10 2,811,258 +0.17(+0.61%)
Jun 19, 2018 28.08 28.22 27.91 27.93 3,413,362 -0.34(-1.20%)
Jun 18, 2018 28.06 28.41 28.06 28.27 3,928,027 +0.21(+0.75%)
Jun 15, 2018 28.81 27.88 28.06 11,855,817 -0.75(-2.60%)
Jun 14, 2018 28.90 29.02 28.65 28.81 2,890,943 -0.06(-0.21%)
Jun 13, 2018 29.30 29.36 28.76 28.87 3,418,449 -0.50(-1.70%)
Jun 12, 2018 29.50 29.64 29.22 29.37 4,141,838 -0.15(-0.51%)
Jun 11, 2018 29.10 29.59 28.98 29.52 5,089,170 +0.30(+1.03%)
Jun 08, 2018 29.32 29.35 28.96 29.22 4,298,870 -0.15(-0.51%)
Jun 07, 2018 29.13 29.47 29.05 29.37 4,515,699 +0.28(+0.96%)
Jun 06, 2018 28.90 29.09 4,392,087 -0.41(-1.39%)
Jun 05, 2018 29.30 29.65 29.25 29.50 3,630,711 +0.12(+0.41%)
Jun 04, 2018 29.38 29.43 29.05 29.38 5,658,223 +0.00(+0.00%)
Jun 01, 2018 28.96 29.38 28.94 29.38 5,554,729 +0.48(+1.66%)
May 31, 2018 28.50 28.99 28.44 28.90 4,748,937 +0.27(+0.94%)
May 30, 2018 28.25 28.78 28.20 28.63 5,319,779 +0.45(+1.60%)
May 29, 2018 27.70 28.29 27.60 28.18 4,552,540 +0.31(+1.11%)
May 25, 2018 27.87 27.87 27.87 0 -0.11(-0.39%)
May 24, 2018 28.23 28.27 27.94 27.98 3,768,534 -0.37(-1.31%)
May 23, 2018 28.16 28.36 27.98 28.35 3,907,807 +0.02(+0.07%)
May 22, 2018 28.24 28.68 28.04 28.33 5,156,736 +0.09(+0.32%)
May 21, 2018 28.19 28.39 28.19 28.24 3,424,799 +0.22(+0.79%)
May 18, 2018 28.20 28.21 27.82 28.02 3,659,435 -0.11(-0.39%)
May 17, 2018 28.33 28.68 28.07 28.13 5,798,330 -0.08(-0.28%)
May 16, 2018 27.89 28.88 27.81 28.21 5,811,542 +0.32(+1.15%)
May 15, 2018 27.64 27.97 27.43 27.89 5,337,891 +0.25(+0.90%)
May 14, 2018 27.42 27.74 27.40 27.64 6,496,389 +0.37(+1.36%)
May 11, 2018 27.30 27.45 27.14 27.27 3,044,826 -0.12(-0.44%)
May 10, 2018 26.96 27.39 26.77 27.39 12,371,293 +0.46(+1.71%)
May 09, 2018 26.86 27.36 26.86 26.93 4,545,522 +0.18(+0.67%)
May 08, 2018 26.65 26.83 26.19 26.75 4,002,058 +0.21(+0.79%)
May 07, 2018 26.80 27.12 26.50 26.54 4,211,891 -0.17(-0.64%)
May 04, 2018 26.53 26.71 26.31 26.71 5,216,136 +0.05(+0.19%)
May 03, 2018 26.49 26.72 26.29 26.66 4,546,269 +0.15(+0.57%)
May 02, 2018 26.75 26.88 26.30 26.51 4,685,324 -0.24(-0.90%)
May 01, 2018 26.70 26.92 26.50 26.75 7,828,575 -0.09(-0.34%)
Apr 30, 2018 27.01 27.30 26.70 26.84 5,337,928 +0.36(+1.36%)
Apr 27, 2018 26.55 26.59 26.28 26.48 4,004,355 -0.50(-1.85%)
Apr 26, 2018 27.16 27.25 26.64 26.98 8,979,471 -0.04(-0.15%)
Apr 25, 2018 26.50 27.05 26.20 27.02 5,197,070 +0.52(+1.96%)
Apr 24, 2018 27.22 27.26 26.33 26.50 6,770,373 -0.67(-2.47%)
Apr 23, 2018 26.79 27.40 26.69 27.17 4,847,228 +0.58(+2.18%)
Apr 20, 2018 26.72 26.77 26.46 26.59 2,887,186 -0.06(-0.23%)
Apr 19, 2018 26.91 26.99 26.50 26.65 3,427,044 -0.19(-0.71%)
Apr 18, 2018 27.23 27.42 26.83 26.84 3,572,234 -0.29(-1.07%)
Apr 17, 2018 27.15 27.45 26.79 27.13 7,842,994 +0.30(+1.12%)
Apr 16, 2018 25.84 26.96 25.76 26.83 7,969,856 +1.07(+4.15%)
Apr 13, 2018 25.80 26.00 25.49 25.76 3,967,655 -0.02(-0.08%)
Apr 12, 2018 25.78 25.99 25.64 25.78 5,084,522 -0.01(-0.04%)
Apr 11, 2018 25.11 25.83 25.03 25.79 6,883,552 +0.60(+2.38%)
Apr 10, 2018 24.75 25.45 24.58 25.19 7,514,302 +0.73(+2.98%)
Apr 09, 2018 24.31 24.66 24.19 24.46 4,615,613 +0.24(+0.99%)
Apr 06, 2018 24.28 24.54 23.91 24.22 4,434,452 -0.20(-0.82%)
Apr 05, 2018 24.30 24.64 24.18 24.42 5,061,367 +0.12(+0.49%)
Apr 04, 2018 24.26 24.41 23.78 24.30 4,627,449 -0.27(-1.10%)
Apr 03, 2018 24.55 24.58 23.91 24.57 4,426,150 +0.08(+0.33%)
Apr 02, 2018 24.51 24.97 24.02 24.49 23,342,808 +0.01(+0.04%)
Mar 29, 2018 24.48 24.48 24.48 0 +0.42(+1.75%)
Mar 28, 2018 24.01 24.45 23.84 24.06 5,021,949 -0.17(-0.70%)
Mar 27, 2018 24.58 24.65 23.30 24.23 9,815,741 -0.28(-1.14%)
Mar 26, 2018 24.67 24.67 24.25 24.51 7,108,172 +0.19(+0.78%)
Mar 23, 2018 24.60 24.87 24.30 24.32 7,333,696 -0.27(-1.10%)
Mar 22, 2018 25.01 25.08 24.55 24.59 4,635,755 -0.57(-2.27%)
Mar 21, 2018 24.85 25.32 24.75 25.16 6,283,069 +0.32(+1.29%)
Mar 20, 2018 24.84 25.04 24.51 24.84 5,062,650 +0.07(+0.28%)
Mar 19, 2018 25.40 25.40 24.65 24.77 7,202,214 -0.63(-2.48%)
Mar 16, 2018 25.24 25.77 24.96 25.40 13,052,743 +0.46(+1.84%)
Mar 15, 2018 25.75 25.79 23.10 24.94 32,745,332 -0.69(-2.69%)
Mar 14, 2018 26.05 26.07 25.46 25.63 3,493,570 -0.40(-1.54%)
Mar 13, 2018 26.33 26.39 25.86 26.03 11,501,637 -0.30(-1.14%)
Mar 12, 2018 25.84 26.35 25.82 26.33 4,272,041 +0.49(+1.90%)
Mar 09, 2018 25.32 25.95 25.27 25.84 5,019,073 +0.66(+2.62%)
Mar 08, 2018 25.14 25.23 24.93 25.18 4,592,789 +0.25(+1.00%)
Mar 07, 2018 25.05 24.93 3,919,342 -0.05(-0.20%)
Mar 06, 2018 25.12 25.29 24.93 24.98 5,168,317 -0.12(-0.48%)
Mar 05, 2018 25.00 25.27 25.00 25.10 2,947,041 -0.01(-0.04%)
Mar 02, 2018 25.05 25.16 24.65 25.11 4,423,851 -0.11(-0.44%)
Mar 01, 2018 25.40 25.54 25.13 25.22 5,497,089 -0.20(-0.79%)
Feb 28, 2018 25.74 25.83 25.30 25.42 8,135,722 -0.25(-0.97%)
Feb 27, 2018 25.77 26.02 25.67 25.67 4,352,540 -0.14(-0.54%)
Feb 26, 2018 25.81 25.87 25.55 25.81 5,050,484 +0.08(+0.31%)
Feb 23, 2018 25.88 25.89 25.58 25.73 5,149,077 +0.01(+0.04%)
Feb 22, 2018 25.69 25.72 3,143,937 -0.23(-0.89%)
Feb 21, 2018 26.27 26.35 25.93 25.95 6,212,023 -0.30(-1.14%)
Feb 20, 2018 26.35 26.71 26.17 26.25 3,661,036 -0.16(-0.61%)
Feb 16, 2018 26.41 26.41 26.41 0 -0.38(-1.42%)
Feb 15, 2018 27.36 27.36 26.71 26.79 4,257,170 -0.30(-1.11%)
Feb 14, 2018 26.81 27.56 26.77 27.09 3,837,887 -0.09(-0.33%)
Feb 13, 2018 26.67 27.32 26.46 27.18 3,649,221 +0.37(+1.38%)
Feb 12, 2018 26.28 27.01 26.22 26.81 4,837,377 +0.83(+3.19%)
Feb 09, 2018 26.24 26.36 25.33 25.98 8,274,776 -0.02(-0.08%)
Feb 08, 2018 26.88 26.00 26.00 5,478,257 -0.66(-2.48%)
Feb 07, 2018 26.86 26.92 26.37 26.66 5,520,774 -0.05(-0.19%)
Feb 06, 2018 25.94 26.79 25.74 26.71 7,834,817 +0.45(+1.71%)
Feb 05, 2018 26.83 27.09 26.00 26.26 8,371,489 -0.83(-3.06%)
Feb 02, 2018 27.80 27.88 27.04 27.09 6,842,081 -0.99(-3.53%)
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.