Stock Quote

Enterprise Products Partners LP (NY: EPD )

23.88 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.846 6.875 6.823 6.830 2,473,594 -0.01(-0.13%)
Sep 27, 2007 6.943 6.981 6.830 6.839 4,354,588 -0.11(-1.53%)
Sep 26, 2007 7.004 7.058 6.898 6.945 4,094,606 -0.05(-0.65%)
Sep 25, 2007 7.033 7.060 6.965 6.990 2,573,689 -0.13(-1.81%)
Sep 24, 2007 7.194 7.214 7.101 7.119 3,096,310 -0.10(-1.38%)
Sep 21, 2007 7.223 7.239 7.166 7.218 2,771,665 +0.06(+0.88%)
Sep 20, 2007 7.198 7.268 7.153 7.155 2,954,582 -0.01(-0.09%)
Sep 19, 2007 7.119 7.214 7.112 7.162 2,671,570 +0.09(+1.28%)
Sep 18, 2007 6.972 7.085 6.954 7.072 4,320,485 +0.13(+1.85%)
Sep 17, 2007 6.995 7.040 6.943 6.943 3,851,454 +0.02(+0.23%)
Sep 14, 2007 6.771 6.943 6.751 6.927 3,497,134 +0.18(+2.61%)
Sep 13, 2007 6.695 6.751 6.685 6.751 2,931,995 +0.06(+0.88%)
Sep 12, 2007 6.758 6.758 6.672 6.692 3,645,506 +0.02(+0.34%)
Sep 11, 2007 6.701 6.755 6.661 6.670 3,202,163 +0.01(+0.14%)
Sep 10, 2007 6.704 6.778 6.649 6.661 2,965,655 -0.09(-1.30%)
Sep 07, 2007 6.785 6.787 6.699 6.749 3,107,383 -0.05(-0.76%)
Sep 06, 2007 6.825 6.877 6.783 6.801 2,114,845 -0.02(-0.30%)
Sep 05, 2007 6.796 6.846 6.767 6.821 3,095,867 +0.02(+0.37%)
Sep 04, 2007 6.672 6.823 6.672 6.796 2,706,559 +0.13(+2.00%)
Aug 31, 2007 6.823 7.155 6.661 6.663 3,270,370 +0.02(+0.24%)
Aug 30, 2007 6.656 6.717 6.620 6.647 2,903,206 -0.01(-0.14%)
Aug 29, 2007 6.785 6.785 6.649 6.656 3,693,339 +0.01(+0.10%)
Aug 28, 2007 6.787 6.798 6.638 6.649 2,774,322 -0.13(-1.93%)
Aug 27, 2007 6.943 6.943 6.774 6.780 2,672,013 -0.05(-0.79%)
Aug 24, 2007 6.776 6.866 6.755 6.835 2,699,915 +0.09(+1.27%)
Aug 23, 2007 6.934 6.934 6.744 6.749 4,207,988 -0.09(-1.32%)
Aug 22, 2007 6.735 6.864 6.701 6.839 6,123,529 +0.30(+4.52%)
Aug 21, 2007 6.573 6.629 6.541 6.543 3,665,879 -0.05(-0.75%)
Aug 20, 2007 6.688 6.726 6.559 6.593 4,157,498 +0.06(+0.90%)
Aug 17, 2007 6.699 6.776 6.491 6.534 7,200,660 +0.02(+0.31%)
Aug 16, 2007 6.338 6.514 6.144 6.514 11,214,216 -0.08(-1.23%)
Aug 15, 2007 6.708 6.742 6.593 6.595 2,845,186 -0.11(-1.68%)
Aug 14, 2007 6.832 6.844 6.661 6.708 2,843,858 -0.04(-0.60%)
Aug 13, 2007 6.701 6.859 6.701 6.749 3,298,272 +0.05(+0.71%)
Aug 10, 2007 6.525 6.710 6.311 6.701 6,779,906 +0.12(+1.82%)
Aug 09, 2007 6.835 6.993 6.548 6.582 6,621,791 -0.25(-3.70%)
Aug 08, 2007 6.807 6.909 6.751 6.835 5,468,037 +0.16(+2.44%)
Aug 07, 2007 6.514 6.774 6.369 6.672 10,351,891 +0.35(+5.54%)
Aug 06, 2007 6.494 6.525 5.901 6.322 21,955,416 -0.26(-3.88%)
Aug 03, 2007 6.602 6.805 6.491 6.577 8,313,224 -0.23(-3.35%)
Aug 02, 2007 6.909 6.941 6.672 6.805 6,856,970 -0.09(-1.31%)
Aug 01, 2007 6.977 7.054 6.830 6.895 3,432,250 -0.13(-1.80%)
Jul 31, 2007 6.866 7.110 6.864 7.022 2,883,528 +0.02(+0.32%)
Jul 30, 2007 6.965 7.056 6.774 6.999 5,043,961 -0.07(-1.05%)
Jul 27, 2007 7.203 7.232 7.013 7.074 4,318,846 -0.14(-2.00%)
Jul 26, 2007 7.297 7.478 7.164 7.218 6,474,748 -0.14(-1.87%)
Jul 25, 2007 7.361 7.471 7.282 7.356 2,551,889 -0.03(-0.37%)
Jul 24, 2007 7.363 7.469 7.361 7.383 2,219,591 -0.05(-0.73%)
Jul 23, 2007 7.562 7.562 7.427 7.437 3,375,780 -0.09(-1.17%)
Jul 20, 2007 7.489 7.530 7.489 7.525 2,724,718 +0.02(+0.30%)
Jul 19, 2007 7.487 7.541 7.476 7.503 3,263,283 +0.02(+0.27%)
Jul 18, 2007 7.383 7.503 7.383 7.483 3,269,041 +0.07(+0.88%)
Jul 17, 2007 7.453 7.501 7.408 7.417 1,739,266 -0.07(-0.99%)
Jul 16, 2007 7.516 7.536 7.485 7.492 2,895,677 -0.03(-0.45%)
Jul 13, 2007 7.383 7.609 7.379 7.525 2,930,223 +0.08(+1.09%)
Jul 12, 2007 7.449 7.478 7.417 7.444 2,777,866 +0.00(+0.00%)
Jul 11, 2007 7.361 7.473 7.340 7.444 4,841,335 +0.09(+1.26%)
Jul 10, 2007 7.248 7.358 7.157 7.352 12,290,241 +0.11(+1.46%)
Jul 09, 2007 7.194 7.245 7.182 7.245 2,022,722 +0.05(+0.69%)
Jul 06, 2007 7.225 7.227 7.162 7.196 1,320,726 -0.02(-0.25%)
Jul 05, 2007 7.243 7.261 7.187 7.214 1,844,233 -0.03(-0.41%)
Jul 03, 2007 7.203 7.248 7.201 7.243 1,273,336 +0.02(+0.25%)
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.