Stock Quote

Enterprise Products Partners LP (NY: EPD )

24.47 -0.38 (-1.53%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.433 6.433 6.324 6.394 4,110,214 -0.02(-0.25%)
Sep 29, 2009 6.367 6.417 6.342 6.410 4,875,004 +0.05(+0.75%)
Sep 28, 2009 6.385 6.385 6.307 6.363 3,909,952 +0.04(+0.64%)
Sep 25, 2009 6.297 6.356 6.288 6.322 5,908,979 +0.03(+0.54%)
Sep 24, 2009 6.306 6.369 6.263 6.288 4,621,439 +0.00(+0.00%)
Sep 23, 2009 6.306 6.322 6.277 6.288 8,321,931 -0.02(-0.29%)
Sep 22, 2009 6.234 6.311 6.211 6.306 25,342,770 -0.16(-2.55%)
Sep 21, 2009 6.378 6.480 6.329 6.471 3,879,233 -0.02(-0.35%)
Sep 18, 2009 6.503 6.503 6.236 6.494 10,700,679 +0.02(+0.31%)
Sep 17, 2009 6.636 6.649 6.462 6.473 4,389,750 +0.00(+0.07%)
Sep 16, 2009 6.498 6.629 6.469 6.469 6,157,344 +0.00(+0.07%)
Sep 15, 2009 6.512 6.525 6.428 6.464 3,590,524 +0.00(+0.03%)
Sep 14, 2009 6.480 6.498 6.435 6.462 2,892,913 +0.00(+0.07%)
Sep 11, 2009 6.367 6.473 6.367 6.457 3,171,373 +0.09(+1.45%)
Sep 10, 2009 6.272 6.378 6.252 6.365 4,151,921 +0.12(+1.84%)
Sep 09, 2009 6.196 6.261 6.085 6.250 3,581,551 +0.10(+1.69%)
Sep 08, 2009 6.098 6.148 6.060 6.146 2,720,776 +0.11(+1.76%)
Sep 04, 2009 6.047 6.047 5.909 6.040 2,547,513 +0.09(+1.48%)
Sep 03, 2009 5.943 5.995 5.904 5.952 3,132,792 +0.01(+0.23%)
Sep 02, 2009 5.990 6.001 5.922 5.938 3,244,921 -0.08(-1.28%)
Sep 01, 2009 6.065 6.121 5.995 6.015 2,920,010 -0.08(-1.33%)
Aug 31, 2009 6.089 6.096 6.006 6.096 2,406,986 -0.02(-0.26%)
Aug 28, 2009 6.175 6.175 6.051 6.112 2,327,999 -0.02(-0.33%)
Aug 27, 2009 6.092 6.132 6.017 6.132 2,859,851 +0.03(+0.48%)
Aug 26, 2009 6.071 6.119 6.033 6.103 3,852,871 +0.01(+0.11%)
Aug 25, 2009 6.207 6.247 6.065 6.096 5,425,834 -0.13(-2.07%)
Aug 24, 2009 6.214 6.263 6.180 6.225 3,603,962 +0.02(+0.25%)
Aug 21, 2009 6.184 6.229 6.158 6.209 2,581,820 +0.07(+1.10%)
Aug 20, 2009 6.166 6.207 6.110 6.141 2,801,702 -0.02(-0.40%)
Aug 19, 2009 6.144 6.175 6.078 6.166 2,353,302 +0.02(+0.26%)
Aug 18, 2009 6.017 6.150 5.994 6.150 3,085,938 +0.19(+3.27%)
Aug 17, 2009 6.114 6.120 5.911 5.956 5,092,791 -0.24(-3.94%)
Aug 14, 2009 6.277 6.277 6.153 6.200 2,845,062 -0.03(-0.54%)
Aug 13, 2009 6.315 6.378 6.209 6.234 2,502,905 -0.11(-1.71%)
Aug 12, 2009 6.261 6.367 6.209 6.342 3,172,914 +0.09(+1.52%)
Aug 11, 2009 6.320 6.363 6.200 6.247 2,685,344 -0.09(-1.42%)
Aug 10, 2009 6.256 6.340 6.232 6.338 3,117,959 +0.09(+1.45%)
Aug 07, 2009 6.186 6.266 6.124 6.247 2,775,115 +0.07(+1.10%)
Aug 06, 2009 6.227 6.266 6.126 6.180 2,731,131 -0.07(-1.05%)
Aug 05, 2009 6.275 6.322 6.157 6.245 2,636,501 -0.09(-1.39%)
Aug 04, 2009 6.372 6.408 6.308 6.333 2,638,224 -0.04(-0.57%)
Aug 03, 2009 6.378 6.387 6.322 6.369 4,266,292 +0.02(+0.39%)
Jul 31, 2009 6.279 6.360 6.254 6.345 2,628,072 +0.03(+0.47%)
Jul 30, 2009 6.241 6.336 6.227 6.315 3,918,035 +0.10(+1.63%)
Jul 29, 2009 6.503 6.503 6.141 6.214 7,014,523 -0.39(-5.91%)
Jul 28, 2009 6.534 6.625 6.444 6.604 5,664,206 +0.04(+0.55%)
Jul 27, 2009 6.539 6.636 6.525 6.568 6,337,998 +0.14(+2.11%)
Jul 24, 2009 6.358 6.433 6.356 6.433 5,716,920 +0.08(+1.28%)
Jul 23, 2009 6.415 6.453 6.304 6.351 6,834,343 +0.03(+0.46%)
Jul 22, 2009 6.324 6.329 6.227 6.322 4,383,372 +0.08(+1.30%)
Jul 21, 2009 6.396 6.396 6.220 6.241 4,477,856 -0.08(-1.29%)
Jul 20, 2009 6.345 6.430 6.277 6.322 5,470,943 +0.01(+0.18%)
Jul 17, 2009 6.234 6.322 6.225 6.311 6,261,076 +0.07(+1.09%)
Jul 16, 2009 6.074 6.261 6.037 6.243 6,324,711 +0.16(+2.56%)
Jul 15, 2009 5.981 6.110 5.931 6.087 6,860,615 +0.16(+2.78%)
Jul 14, 2009 5.927 5.981 5.861 5.922 5,187,447 +0.02(+0.27%)
Jul 13, 2009 5.782 5.911 5.773 5.907 4,020,123 +0.04(+0.73%)
Jul 10, 2009 5.809 5.870 5.752 5.864 3,803,001 +0.05(+0.89%)
Jul 09, 2009 5.746 5.843 5.720 5.812 4,566,250 +0.11(+1.90%)
Jul 08, 2009 5.590 5.717 5.590 5.703 8,368,945 +0.09(+1.65%)
Jul 07, 2009 5.645 5.645 5.579 5.611 4,757,560 -0.03(-0.60%)
Jul 06, 2009 5.620 5.645 5.532 5.645 3,339,484 -0.01(-0.20%)
Jul 02, 2009 5.690 5.697 5.588 5.656 3,709,195 -0.02(-0.40%)
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.