Stock Quote

Enterprise Products Partners LP (NY: EPD )

24.47 -0.38 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.019 6.049 6.001 6.040 1,869,479 -0.00(-0.07%)
Sep 28, 2006 5.992 6.058 5.992 6.044 2,518,326 +0.05(+0.87%)
Sep 27, 2006 5.961 6.001 5.936 5.992 2,616,650 +0.04(+0.72%)
Sep 26, 2006 5.884 5.965 5.879 5.949 2,255,687 +0.04(+0.69%)
Sep 25, 2006 5.904 5.922 5.859 5.909 3,454,616 -0.02(-0.27%)
Sep 22, 2006 5.954 5.954 5.904 5.925 2,571,917 -0.02(-0.30%)
Sep 21, 2006 5.897 5.968 5.895 5.943 2,678,213 +0.03(+0.50%)
Sep 20, 2006 5.992 6.006 5.895 5.913 3,777,490 -0.08(-1.39%)
Sep 19, 2006 6.051 6.051 5.992 5.997 2,610,007 -0.03(-0.45%)
Sep 18, 2006 6.028 6.067 6.006 6.024 2,584,761 -0.03(-0.56%)
Sep 15, 2006 6.049 6.069 6.022 6.058 3,005,959 +0.03(+0.49%)
Sep 14, 2006 6.019 6.053 6.008 6.028 6,090,311 +0.02(+0.38%)
Sep 13, 2006 5.954 6.015 5.947 6.006 3,698,211 +0.05(+0.87%)
Sep 12, 2006 5.949 5.967 5.884 5.954 5,144,278 +0.01(+0.15%)
Sep 11, 2006 6.006 6.006 5.927 5.945 8,487,284 +0.02(+0.30%)
Sep 08, 2006 5.791 5.949 5.814 5.927 27,424,340 +0.10(+1.74%)
Sep 07, 2006 5.875 5.875 5.825 5.825 5,113,718 -0.00(-0.08%)
Sep 06, 2006 5.893 5.895 5.712 5.830 7,426,539 -0.20(-3.30%)
Sep 05, 2006 6.051 6.094 6.028 6.028 2,042,652 -0.03(-0.48%)
Sep 01, 2006 6.085 6.107 6.047 6.058 1,309,211 +0.01(+0.22%)
Aug 31, 2006 6.017 6.062 6.010 6.044 1,444,738 +0.07(+1.13%)
Aug 30, 2006 5.990 6.062 5.967 5.977 1,689,661 -0.03(-0.49%)
Aug 29, 2006 6.010 6.062 5.988 6.006 1,781,341 -0.02(-0.30%)
Aug 28, 2006 6.087 6.094 5.997 6.024 1,477,070 -0.04(-0.71%)
Aug 25, 2006 6.062 6.085 6.028 6.067 1,126,293 +0.02(+0.34%)
Aug 24, 2006 6.006 6.051 5.986 6.047 1,249,862 +0.01(+0.15%)
Aug 23, 2006 6.051 6.092 6.028 6.037 1,360,144 -0.05(-0.78%)
Aug 22, 2006 6.094 6.094 6.047 6.085 1,581,594 +0.01(+0.11%)
Aug 21, 2006 6.062 6.096 6.049 6.078 1,579,379 +0.01(+0.19%)
Aug 18, 2006 6.028 6.089 6.026 6.067 1,531,989 +0.07(+1.17%)
Aug 17, 2006 6.008 6.050 5.990 5.997 2,199,439 +0.01(+0.15%)
Aug 16, 2006 5.918 6.056 5.904 5.988 2,053,725 +0.02(+0.38%)
Aug 15, 2006 5.949 5.979 5.929 5.965 1,438,537 +0.04(+0.65%)
Aug 14, 2006 5.940 5.961 5.916 5.927 1,122,750 -0.01(-0.23%)
Aug 11, 2006 5.938 6.049 5.938 5.940 1,561,663 +0.00(+0.04%)
Aug 10, 2006 6.074 6.074 5.927 5.938 2,180,394 -0.06(-0.94%)
Aug 09, 2006 6.040 6.069 5.983 5.995 1,366,345 -0.05(-0.86%)
Aug 08, 2006 6.074 6.096 6.022 6.046 1,190,514 -0.03(-0.52%)
Aug 07, 2006 6.094 6.110 6.056 6.078 1,380,517 +0.03(+0.49%)
Aug 04, 2006 6.047 6.078 6.010 6.049 1,409,749 +0.00(+0.07%)
Aug 03, 2006 5.983 6.074 5.938 6.044 1,903,582 +0.03(+0.56%)
Aug 02, 2006 6.096 6.096 5.995 6.010 1,751,224 -0.07(-1.19%)
Aug 01, 2006 6.037 6.087 6.011 6.083 1,631,199 +0.06(+1.01%)
Jul 31, 2006 5.988 6.058 5.972 6.022 1,470,426 +0.03(+0.57%)
Jul 28, 2006 5.995 6.017 5.947 5.988 1,641,385 -0.01(-0.11%)
Jul 27, 2006 6.040 6.053 5.967 5.995 2,306,620 -0.10(-1.70%)
Jul 26, 2006 6.053 6.110 6.033 6.098 2,865,117 +0.07(+1.16%)
Jul 25, 2006 5.920 6.035 5.893 6.028 2,123,260 +0.11(+1.83%)
Jul 24, 2006 5.947 5.981 5.916 5.920 2,171,093 +0.00(+0.04%)
Jul 21, 2006 5.920 5.947 5.902 5.918 1,819,431 +0.00(+0.08%)
Jul 20, 2006 5.893 5.938 5.877 5.913 2,920,036 +0.03(+0.54%)
Jul 19, 2006 5.866 5.891 5.821 5.882 2,596,720 +0.06(+0.97%)
Jul 18, 2006 5.830 5.859 5.816 5.825 1,730,851 +0.01(+0.16%)
Jul 17, 2006 5.800 5.839 5.785 5.816 2,078,527 +0.05(+0.82%)
Jul 14, 2006 5.762 5.798 5.746 5.769 2,050,182 +0.00(+0.08%)
Jul 13, 2006 5.809 5.809 5.746 5.764 2,358,440 +0.03(+0.51%)
Jul 12, 2006 5.769 5.785 5.733 5.735 3,375,780 -0.02(-0.43%)
Jul 11, 2006 5.744 5.776 5.717 5.760 2,605,578 +0.05(+0.95%)
Jul 10, 2006 5.758 5.758 5.701 5.706 2,220,255 +0.00(+0.00%)
Jul 07, 2006 5.692 5.724 5.685 5.706 1,685,232 +0.01(+0.24%)
Jul 06, 2006 5.649 5.708 5.649 5.692 2,148,505 +0.02(+0.36%)
Jul 05, 2006 5.647 5.678 5.645 5.672 1,954,072 +0.01(+0.16%)
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.