Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.819 6.857 6.754 6.855 3,595,373 +0.06(+0.86%)
Feb 25, 2010 6.758 6.802 6.732 6.796 4,795,626 +0.00(+0.07%)
Feb 24, 2010 6.754 6.796 6.709 6.791 4,359,950 +0.04(+0.58%)
Feb 23, 2010 6.742 6.758 6.689 6.752 4,250,939 -0.01(-0.19%)
Feb 22, 2010 6.781 6.790 6.696 6.765 4,289,513 +0.03(+0.37%)
Feb 19, 2010 6.796 6.796 6.727 6.739 3,518,928 -0.01(-0.09%)
Feb 18, 2010 6.790 6.790 6.731 6.746 4,692,422 -0.04(-0.65%)
Feb 17, 2010 6.758 6.796 6.729 6.790 4,869,017 +0.04(+0.56%)
Feb 16, 2010 6.668 6.777 6.641 6.752 5,827,853 +0.17(+2.51%)
Feb 12, 2010 6.442 6.587 6.587 6.587 24,020,738 +0.10(+1.58%)
Feb 11, 2010 6.350 6.488 6.313 6.484 4,614,582 +0.14(+2.14%)
Feb 10, 2010 6.488 6.505 6.348 6.348 5,205,666 -0.14(-2.16%)
Feb 09, 2010 6.444 6.545 6.440 6.488 5,329,129 +0.08(+1.31%)
Feb 08, 2010 6.457 6.497 6.371 6.405 5,203,811 +0.01(+0.16%)
Feb 05, 2010 6.440 6.442 6.160 6.394 18,287,648 -0.10(-1.48%)
Feb 04, 2010 6.543 6.710 6.424 6.490 10,134,424 -0.22(-3.24%)
Feb 03, 2010 6.754 6.798 6.677 6.708 5,703,998 -0.05(-0.71%)
Feb 02, 2010 6.693 6.758 6.591 6.756 5,659,799 +0.12(+1.80%)
Feb 01, 2010 6.505 6.696 6.444 6.637 7,730,692 +0.22(+3.42%)
Jan 29, 2010 6.511 6.620 6.401 6.417 6,414,751 -0.16(-2.42%)
Jan 28, 2010 6.595 6.618 6.428 6.576 6,469,503 +0.01(+0.10%)
Jan 27, 2010 6.679 6.681 6.501 6.570 8,782,395 -0.11(-1.60%)
Jan 26, 2010 6.679 6.706 6.662 6.677 6,451,401 +0.01(+0.19%)
Jan 25, 2010 6.625 6.677 6.615 6.664 6,106,233 +0.07(+1.03%)
Jan 22, 2010 6.656 6.703 6.580 6.597 6,476,194 -0.05(-0.71%)
Jan 21, 2010 6.732 6.755 6.599 6.644 6,405,220 -0.08(-1.16%)
Jan 20, 2010 6.689 6.724 6.658 6.722 6,213,208 +0.02(+0.31%)
Jan 19, 2010 6.673 6.712 6.648 6.701 7,142,944 +0.08(+1.15%)
Jan 15, 2010 6.646 6.625 6.625 6.625 24,730,184 +0.00(+0.06%)
Jan 14, 2010 6.668 6.679 6.615 6.621 6,240,023 -0.04(-0.62%)
Jan 13, 2010 6.681 6.683 6.576 6.662 6,049,149 -0.00(-0.06%)
Jan 12, 2010 6.662 6.683 6.648 6.666 8,177,218 +0.00(+0.00%)
Jan 11, 2010 6.683 6.683 6.660 6.666 8,103,643 +0.00(+0.00%)
Jan 08, 2010 6.621 6.666 6.617 6.666 10,387,830 +0.03(+0.53%)
Jan 07, 2010 6.654 6.656 6.607 6.631 30,055,086 -0.17(-2.51%)
Jan 06, 2010 6.829 6.868 6.800 6.802 5,545,801 +0.01(+0.18%)
Jan 05, 2010 6.716 6.798 6.716 6.790 5,824,261 +0.07(+1.10%)
Jan 04, 2010 6.510 6.724 6.510 6.716 5,889,238 +0.26(+3.98%)
Dec 31, 2009 6.488 6.459 6.459 6.459 17,161,148 -0.04(-0.57%)
Dec 30, 2009 6.459 6.502 6.416 6.496 5,071,224 +0.01(+0.19%)
Dec 29, 2009 6.545 6.570 6.416 6.483 5,563,547 -0.05(-0.72%)
Dec 28, 2009 6.627 6.629 6.490 6.531 5,605,920 -0.08(-1.21%)
Dec 24, 2009 6.570 6.611 6.549 6.611 2,378,619 +0.07(+1.04%)
Dec 23, 2009 6.551 6.560 6.518 6.543 4,980,760 +0.03(+0.47%)
Dec 22, 2009 6.510 6.549 6.461 6.512 5,543,292 +0.04(+0.58%)
Dec 21, 2009 6.372 6.516 6.362 6.475 6,792,095 +0.20(+3.24%)
Dec 18, 2009 6.578 6.619 6.272 6.272 14,024,585 -0.27(-4.06%)
Dec 17, 2009 6.477 6.551 6.477 6.537 4,893,456 +0.02(+0.26%)
Dec 16, 2009 6.496 6.557 6.461 6.520 5,718,522 +0.08(+1.24%)
Dec 15, 2009 6.457 6.477 6.426 6.440 5,738,504 +0.01(+0.13%)
Dec 14, 2009 6.414 6.451 6.405 6.432 5,743,567 +0.05(+0.71%)
Dec 11, 2009 6.335 6.393 6.313 6.387 5,563,605 +0.09(+1.50%)
Dec 10, 2009 6.263 6.319 6.246 6.292 4,552,796 +0.05(+0.86%)
Dec 09, 2009 6.235 6.239 6.169 6.239 4,111,517 +0.01(+0.23%)
Dec 08, 2009 6.193 6.233 6.144 6.224 4,191,808 +0.04(+0.60%)
Dec 07, 2009 6.128 6.220 6.128 6.187 5,437,572 +0.07(+1.21%)
Dec 04, 2009 6.142 6.175 6.076 6.113 3,291,027 -0.00(-0.07%)
Dec 03, 2009 6.097 6.159 6.097 6.117 4,650,293 +0.01(+0.24%)
Dec 02, 2009 6.111 6.152 6.089 6.103 3,612,804 -0.02(-0.37%)
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.