Stock Quote

Enterprise Products Partners LP (NY: EPD )

24.07 +0.21 (+0.90%)
Streaming Delayed Price Updated: 1:42 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.65 17.69 17.44 17.65 4,121,876 +0.13(+0.77%)
Sep 29, 2016 17.61 17.77 17.44 17.51 6,558,813 -0.05(-0.29%)
Sep 28, 2016 17.37 17.60 17.13 17.56 6,880,974 +0.36(+2.12%)
Sep 27, 2016 17.18 17.35 17.07 17.20 3,336,640 -0.12(-0.70%)
Sep 26, 2016 17.43 17.44 17.28 17.32 5,700,650 -0.10(-0.59%)
Sep 23, 2016 17.56 17.70 17.36 17.42 5,686,904 -0.24(-1.37%)
Sep 22, 2016 17.56 17.70 17.52 17.66 6,808,127 +0.22(+1.28%)
Sep 21, 2016 17.23 17.49 17.05 17.44 8,341,616 +0.42(+2.48%)
Sep 20, 2016 17.07 17.22 16.99 17.02 3,968,057 -0.06(-0.34%)
Sep 19, 2016 16.89 17.29 16.84 17.08 10,705,506 +0.47(+2.81%)
Sep 16, 2016 16.46 16.67 16.45 16.61 11,689,820 +0.03(+0.19%)
Sep 15, 2016 16.69 16.75 16.52 16.58 8,075,467 -0.05(-0.31%)
Sep 14, 2016 16.82 17.05 16.60 16.63 9,205,572 -0.19(-1.14%)
Sep 13, 2016 17.20 17.28 16.80 16.82 10,409,298 -0.61(-3.48%)
Sep 12, 2016 16.90 17.56 16.85 17.43 8,890,944 +0.31(+1.79%)
Sep 09, 2016 17.35 17.52 17.10 17.12 10,047,544 -0.28(-1.61%)
Sep 08, 2016 17.40 17.58 17.32 17.40 8,274,321 +0.09(+0.52%)
Sep 07, 2016 17.41 17.47 17.24 17.31 7,220,153 -0.03(-0.18%)
Sep 06, 2016 17.24 17.38 17.16 17.35 8,050,168 +0.22(+1.27%)
Sep 02, 2016 17.04 17.13 17.13 17.13 5,238,305 +0.19(+1.13%)
Sep 01, 2016 16.77 16.95 16.77 16.94 4,519,761 +0.08(+0.45%)
Aug 31, 2016 16.80 16.89 16.71 16.86 5,898,860 -0.04(-0.26%)
Aug 30, 2016 17.05 17.13 16.84 16.90 4,108,197 -0.08(-0.49%)
Aug 29, 2016 16.99 17.03 16.90 16.99 4,413,744 +0.01(+0.04%)
Aug 26, 2016 16.89 17.14 16.87 16.98 5,435,257 +0.12(+0.72%)
Aug 25, 2016 16.80 16.89 16.68 16.86 4,609,432 +0.05(+0.30%)
Aug 24, 2016 16.86 16.93 16.72 16.81 6,977,435 -0.13(-0.79%)
Aug 23, 2016 16.92 17.05 16.89 16.94 6,628,162 -0.04(-0.26%)
Aug 22, 2016 16.90 17.07 16.83 16.99 7,596,541 -0.13(-0.78%)
Aug 19, 2016 17.21 17.40 16.90 17.12 11,661,119 -0.13(-0.78%)
Aug 18, 2016 17.59 17.90 17.16 17.26 17,483,500 -0.34(-1.96%)
Aug 17, 2016 17.49 17.60 17.40 17.60 5,106,243 +0.11(+0.62%)
Aug 16, 2016 17.35 17.54 17.35 17.49 8,053,943 +0.10(+0.59%)
Aug 15, 2016 17.45 17.52 17.33 17.39 6,271,087 +0.01(+0.07%)
Aug 12, 2016 17.29 17.63 17.26 17.38 6,474,190 +0.17(+1.00%)
Aug 11, 2016 17.27 17.44 17.20 17.20 5,232,704 -0.01(-0.07%)
Aug 10, 2016 17.34 17.47 17.15 17.22 4,358,209 -0.14(-0.81%)
Aug 09, 2016 17.61 17.73 17.29 17.36 4,682,018 -0.23(-1.31%)
Aug 08, 2016 17.40 17.82 17.38 17.59 6,428,574 +0.22(+1.25%)
Aug 05, 2016 17.42 17.56 17.21 17.37 8,385,467 +0.27(+1.57%)
Aug 04, 2016 17.29 17.59 17.05 17.10 8,979,440 -0.33(-1.90%)
Aug 03, 2016 17.12 17.44 16.98 17.43 14,143,697 +0.26(+1.52%)
Aug 02, 2016 17.35 17.44 16.88 17.17 11,471,091 -0.20(-1.18%)
Aug 01, 2016 18.03 18.09 17.26 17.38 11,523,087 -0.80(-4.43%)
Jul 29, 2016 18.01 18.19 17.97 18.18 4,714,065 +0.01(+0.04%)
Jul 28, 2016 18.12 18.42 17.96 18.18 6,434,484 -0.02(-0.11%)
Jul 27, 2016 18.36 18.42 18.06 18.19 15,396,349 -0.11(-0.59%)
Jul 26, 2016 18.27 18.33 18.14 18.30 6,224,506 -0.03(-0.14%)
Jul 25, 2016 18.53 18.58 18.32 18.33 4,540,759 -0.26(-1.42%)
Jul 22, 2016 18.45 18.64 18.39 18.59 4,836,699 +0.08(+0.44%)
Jul 21, 2016 18.61 18.80 18.41 18.51 4,947,370 -0.09(-0.51%)
Jul 20, 2016 18.50 18.67 18.33 18.61 2,794,119 +0.09(+0.48%)
Jul 19, 2016 18.64 18.74 18.46 18.52 4,101,592 -0.13(-0.71%)
Jul 18, 2016 18.49 18.74 18.38 18.65 7,745,233 +0.14(+0.78%)
Jul 15, 2016 18.74 18.77 18.38 18.50 4,848,149 -0.13(-0.71%)
Jul 14, 2016 18.83 18.96 18.61 18.64 6,928,717 -0.04(-0.24%)
Jul 13, 2016 18.83 18.87 18.44 18.68 7,555,616 -0.17(-0.90%)
Jul 12, 2016 18.52 18.90 18.47 18.85 9,016,840 +0.54(+2.92%)
Jul 11, 2016 18.40 18.45 18.23 18.32 4,372,730 +0.02(+0.10%)
Jul 08, 2016 18.35 18.22 18.24 18.30 5,138,748 +0.08(+0.45%)
Jul 07, 2016 18.34 18.58 18.11 18.22 5,005,072 +0.03(+0.17%)
Jul 06, 2016 18.14 18.32 18.06 18.18 8,213,408 -0.08(-0.45%)
Jul 05, 2016 17.95 18.30 17.95 18.27 5,948,919 -0.01(-0.07%)
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.