Stock Quote

Enterprise Products Partners LP (NY: EPD )

24.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.27 17.82 17.19 17.67 49,448,820 -0.03(-0.19%)
Sep 28, 2017 17.79 17.89 17.55 17.70 5,698,927 -0.12(-0.65%)
Sep 27, 2017 17.83 17.88 17.65 17.82 3,576,955 -0.01(-0.08%)
Sep 26, 2017 17.92 17.94 17.70 17.83 4,333,859 -0.05(-0.27%)
Sep 25, 2017 17.59 17.99 17.55 17.88 10,704,903 +0.33(+1.85%)
Sep 22, 2017 17.52 17.58 17.48 17.55 23,923,322 +0.01(+0.08%)
Sep 21, 2017 17.54 17.56 17.33 17.54 10,663,612 -0.07(-0.42%)
Sep 20, 2017 17.63 17.76 17.53 17.61 5,000,416 -0.03(-0.19%)
Sep 19, 2017 17.74 17.76 17.62 17.65 3,499,889 -0.07(-0.38%)
Sep 18, 2017 17.72 17.80 17.66 17.71 4,989,122 +0.02(+0.11%)
Sep 15, 2017 17.75 17.79 17.66 17.69 4,004,405 -0.05(-0.27%)
Sep 14, 2017 17.74 17.90 17.70 17.74 4,086,773 +0.02(+0.11%)
Sep 13, 2017 17.69 17.78 17.66 17.72 4,959,611 +0.03(+0.19%)
Sep 12, 2017 17.78 17.84 17.63 17.69 5,212,721 -0.11(-0.61%)
Sep 11, 2017 17.82 17.96 17.76 17.80 4,216,552 +0.01(+0.04%)
Sep 08, 2017 17.79 17.82 17.69 17.79 4,304,225 -0.02(-0.11%)
Sep 07, 2017 17.80 17.88 17.68 17.81 4,671,515 +0.07(+0.42%)
Sep 06, 2017 17.59 17.78 17.52 17.73 3,753,838 +0.24(+1.39%)
Sep 05, 2017 17.71 17.83 17.46 17.49 5,062,881 -0.19(-1.07%)
Sep 01, 2017 17.69 17.73 17.52 17.68 5,407,917 +0.01(+0.08%)
Aug 31, 2017 17.46 17.71 17.38 17.67 5,809,516 +0.25(+1.44%)
Aug 30, 2017 17.28 17.44 17.10 17.42 4,387,635 +0.14(+0.78%)
Aug 29, 2017 17.22 17.31 17.02 17.28 3,947,604 +0.01(+0.08%)
Aug 28, 2017 17.54 17.55 17.13 17.27 4,707,548 -0.26(-1.47%)
Aug 25, 2017 17.65 17.70 17.50 17.52 3,313,404 -0.07(-0.42%)
Aug 24, 2017 17.63 17.77 17.55 17.60 3,217,942 -0.03(-0.19%)
Aug 23, 2017 17.21 17.76 17.14 17.63 8,187,212 +0.40(+2.32%)
Aug 22, 2017 16.97 17.27 16.96 17.23 4,459,625 +0.30(+1.80%)
Aug 21, 2017 17.03 17.10 16.85 16.93 4,270,366 -0.17(-0.99%)
Aug 18, 2017 16.90 17.14 16.84 17.10 5,044,974 +0.17(+1.00%)
Aug 17, 2017 17.07 17.14 16.92 16.93 3,871,391 -0.13(-0.76%)
Aug 16, 2017 17.08 17.27 16.96 17.06 4,676,112 +0.04(+0.24%)
Aug 15, 2017 17.39 17.42 16.83 17.02 10,512,273 -0.40(-2.30%)
Aug 14, 2017 17.57 17.65 17.38 17.42 6,293,483 -0.14(-0.77%)
Aug 11, 2017 17.63 17.76 17.55 17.55 6,052,650 -0.12(-0.69%)
Aug 10, 2017 17.80 17.96 17.65 17.67 4,153,386 -0.12(-0.69%)
Aug 09, 2017 17.70 17.88 17.67 17.80 5,130,364 +0.09(+0.54%)
Aug 08, 2017 17.96 18.12 17.62 17.70 6,778,493 -0.33(-1.84%)
Aug 07, 2017 18.09 18.09 17.93 18.03 4,547,628 +0.02(+0.11%)
Aug 04, 2017 18.13 18.13 17.95 18.01 4,338,790 -0.18(-0.97%)
Aug 03, 2017 18.45 18.45 18.08 18.19 4,837,416 -0.27(-1.47%)
Aug 02, 2017 18.43 18.53 18.32 18.46 10,115,591 +0.03(+0.18%)
Aug 01, 2017 18.51 18.63 18.35 18.43 4,736,894 -0.01(-0.04%)
Jul 31, 2017 18.39 18.44 18.26 18.43 3,491,292 +0.07(+0.37%)
Jul 28, 2017 18.38 18.56 18.35 18.36 4,910,197 -0.06(-0.33%)
Jul 27, 2017 18.43 18.53 18.27 18.43 5,723,759 +0.01(+0.04%)
Jul 26, 2017 18.53 18.53 18.38 18.42 5,268,175 +0.01(+0.07%)
Jul 25, 2017 18.41 18.48 18.32 18.41 6,017,670 +0.11(+0.62%)
Jul 24, 2017 18.23 18.36 18.17 18.29 4,352,862 +0.06(+0.33%)
Jul 21, 2017 18.49 18.52 18.19 18.23 5,488,395 -0.24(-1.30%)
Jul 20, 2017 18.64 18.39 18.47 4,107,459 -0.03(-0.18%)
Jul 19, 2017 18.49 18.61 18.42 18.51 7,202,159 +0.05(+0.29%)
Jul 18, 2017 18.51 18.53 18.41 18.45 5,548,726 +0.00(+0.00%)
Jul 17, 2017 18.51 18.54 18.40 18.45 6,281,040 -0.04(-0.22%)
Jul 14, 2017 18.25 18.51 18.22 18.49 5,185,562 +0.29(+1.58%)
Jul 13, 2017 18.29 18.29 18.15 18.21 4,336,472 -0.02(-0.11%)
Jul 12, 2017 18.15 18.31 18.13 18.23 3,860,697 +0.17(+0.96%)
Jul 11, 2017 18.17 18.17 18.02 18.05 5,686,195 -0.08(-0.44%)
Jul 10, 2017 18.18 18.21 18.02 18.13 5,869,318 -0.05(-0.26%)
Jul 07, 2017 17.88 18.19 17.83 18.18 5,034,941 +0.23(+1.26%)
Jul 06, 2017 18.05 18.10 17.80 17.95 6,330,775 -0.07(-0.37%)
Jul 05, 2017 18.23 18.24 17.97 18.02 9,212,375 -0.18(-0.99%)
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.