Stock Quote

Enterprise Products Partners LP (NY: EPD )

19.40 USD -0.53 (-2.66%)
Official Closing Price Updated: 7:11 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.76 19.95 19.33 19.40 8,988,878 -0.53(-2.66%)
Nov 27, 2020 20.32 20.44 19.88 19.93 4,597,900 -0.43(-2.11%)
Nov 25, 2020 20.38 20.51 20.06 20.36 10,644,600 +0.06(+0.30%)
Nov 24, 2020 20.03 20.62 19.99 20.30 11,402,707 +0.54(+2.73%)
Nov 23, 2020 19.19 19.81 19.06 19.76 9,219,968 +0.77(+4.05%)
Nov 20, 2020 19.26 19.44 18.96 18.99 6,057,900 -0.40(-2.06%)
Nov 19, 2020 18.88 19.41 18.77 19.39 6,071,587 +0.51(+2.70%)
Nov 18, 2020 19.14 19.78 18.88 18.88 11,243,512 -0.24(-1.26%)
Nov 17, 2020 18.85 19.19 18.66 19.12 7,401,961 +0.17(+0.90%)
Nov 16, 2020 19.00 19.36 18.83 18.95 9,981,126 +0.44(+2.38%)
Nov 13, 2020 18.21 18.57 18.07 18.51 8,823,200 +0.43(+2.38%)
Nov 12, 2020 18.20 18.25 17.87 18.08 8,664,539 -0.10(-0.55%)
Nov 11, 2020 18.25 18.25 17.97 18.18 8,286,756 +0.11(+0.61%)
Nov 10, 2020 17.79 18.15 17.57 18.07 8,780,053 +0.39(+2.21%)
Nov 09, 2020 17.70 17.97 16.92 17.68 16,165,950 +1.04(+6.25%)
Nov 06, 2020 17.10 17.12 16.64 16.64 5,441,500 -0.45(-2.63%)
Nov 05, 2020 16.81 17.26 16.73 17.09 8,252,037 +0.46(+2.77%)
Nov 04, 2020 16.67 17.08 16.38 16.63 6,937,752 +0.06(+0.36%)
Nov 03, 2020 16.59 16.76 16.49 16.57 8,736,362 +0.17(+1.04%)
Nov 02, 2020 16.64 16.82 16.37 16.40 7,912,166 -0.17(-1.03%)
Oct 30, 2020 16.56 16.75 16.42 16.57 6,976,500 -0.26(-1.54%)
Oct 29, 2020 16.41 16.99 16.01 16.83 16,181,934 -0.12(-0.71%)
Oct 28, 2020 17.00 17.28 16.65 16.95 12,487,306 -0.31(-1.80%)
Oct 27, 2020 17.25 17.46 17.10 17.26 7,668,654 -0.05(-0.29%)
Oct 26, 2020 17.50 17.55 17.01 17.31 8,532,461 -0.32(-1.82%)
Oct 23, 2020 17.67 17.83 17.43 17.63 5,499,100 +0.03(+0.17%)
Oct 22, 2020 17.03 17.64 17.00 17.60 6,995,554 +0.51(+2.98%)
Oct 21, 2020 17.21 17.28 16.98 17.09 10,613,348 -0.08(-0.47%)
Oct 20, 2020 17.29 17.35 17.08 17.17 6,340,993 +0.05(+0.29%)
Oct 19, 2020 17.26 17.47 17.02 17.12 7,841,013 -0.09(-0.52%)
Oct 16, 2020 17.50 17.53 17.14 17.21 6,453,200 -0.28(-1.60%)
Oct 15, 2020 16.92 17.54 16.72 17.49 7,592,024 +0.38(+2.22%)
Oct 14, 2020 17.09 17.43 17.05 17.11 5,264,835 +0.07(+0.41%)
Oct 13, 2020 17.19 17.38 17.02 17.04 6,308,398 -0.29(-1.67%)
Oct 12, 2020 17.20 17.41 16.96 17.33 8,554,535 +0.32(+1.88%)
Oct 09, 2020 17.29 17.35 16.86 17.01 6,270,800 -0.13(-0.76%)
Oct 08, 2020 16.46 17.25 16.45 17.14 7,104,584 +0.74(+4.51%)
Oct 07, 2020 16.40 16.59 16.35 16.40 6,760,089 +0.14(+0.86%)
Oct 06, 2020 16.52 16.80 16.20 16.26 8,629,681 -0.19(-1.16%)
Oct 05, 2020 16.15 16.45 16.02 16.45 6,210,677 +0.41(+2.56%)
Oct 02, 2020 15.50 16.09 15.35 16.04 8,020,100 +0.37(+2.36%)
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.