Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.99 16.26 15.95 16.19 5,435,864 +0.14(+0.90%)
Feb 27, 2017 16.09 16.14 16.01 16.05 4,848,134 -0.09(-0.54%)
Feb 24, 2017 16.32 16.32 16.00 16.13 7,007,858 -0.25(-1.55%)
Feb 23, 2017 16.56 16.58 16.28 16.39 6,106,240 -0.08(-0.49%)
Feb 22, 2017 16.53 16.56 16.34 16.47 5,716,051 -0.15(-0.90%)
Feb 21, 2017 16.74 16.75 16.55 16.62 5,822,161 -0.05(-0.31%)
Feb 17, 2017 16.67 16.67 16.67 0 -0.01(-0.03%)
Feb 16, 2017 16.75 16.80 16.64 16.68 6,235,757 -0.04(-0.24%)
Feb 15, 2017 16.61 16.75 16.61 16.72 6,502,669 +0.02(+0.14%)
Feb 14, 2017 16.59 16.73 16.49 16.69 12,781,943 +0.08(+0.49%)
Feb 13, 2017 16.58 16.65 16.42 16.61 11,605,747 +0.04(+0.24%)
Feb 10, 2017 16.52 16.63 16.41 16.57 6,189,896 +0.13(+0.77%)
Feb 09, 2017 16.51 16.58 16.38 16.45 7,825,974 +0.02(+0.14%)
Feb 08, 2017 16.33 16.57 16.19 16.42 4,896,412 +0.02(+0.11%)
Feb 07, 2017 16.65 16.67 16.38 16.40 9,592,701 -0.21(-1.25%)
Feb 06, 2017 16.51 16.65 16.40 16.61 7,395,128 +0.04(+0.24%)
Feb 03, 2017 16.34 16.67 16.22 16.57 12,712,404 +0.31(+1.88%)
Feb 02, 2017 16.25 16.34 16.07 16.27 7,001,049 +0.02(+0.11%)
Feb 01, 2017 16.44 16.47 16.21 16.25 6,613,409 -0.12(-0.71%)
Jan 31, 2017 16.43 16.47 16.21 16.36 7,108,596 -0.07(-0.42%)
Jan 30, 2017 16.51 16.70 16.30 16.43 7,533,014 -0.37(-2.20%)
Jan 27, 2017 16.98 17.01 16.64 16.80 9,945,095 -0.21(-1.22%)
Jan 26, 2017 16.97 17.23 16.90 17.01 32,242,208 +0.24(+1.43%)
Jan 25, 2017 16.41 16.84 16.29 16.77 17,081,012 +0.52(+3.23%)
Jan 24, 2017 15.92 16.26 15.92 16.25 7,945,118 +0.39(+2.44%)
Jan 23, 2017 15.88 15.97 15.74 15.86 7,580,262 -0.01(-0.04%)
Jan 20, 2017 15.88 16.04 15.75 15.87 5,991,623 +0.10(+0.65%)
Jan 19, 2017 15.81 15.85 15.70 15.76 6,544,495 -0.01(-0.04%)
Jan 18, 2017 15.73 15.87 15.65 15.77 6,945,558 -0.01(-0.04%)
Jan 17, 2017 15.74 15.82 15.68 15.78 9,808,590 +0.18(+1.13%)
Jan 13, 2017 15.60 15.60 15.60 0 +0.05(+0.29%)
Jan 12, 2017 15.72 15.72 15.46 15.55 7,941,320 -0.02(-0.11%)
Jan 11, 2017 15.46 15.61 15.38 15.57 8,669,211 +0.28(+1.83%)
Jan 10, 2017 15.78 15.78 15.29 15.29 9,258,110 -0.41(-2.61%)
Jan 09, 2017 15.72 15.78 15.55 15.70 6,794,744 -0.05(-0.33%)
Jan 06, 2017 15.69 15.88 15.62 15.75 7,689,189 +0.14(+0.88%)
Jan 05, 2017 15.49 15.68 15.45 15.62 7,075,959 +0.21(+1.33%)
Jan 04, 2017 15.38 15.48 15.21 15.41 9,346,564 +0.08(+0.52%)
Jan 03, 2017 15.61 15.68 15.32 15.33 9,947,634 -0.07(-0.48%)
Dec 30, 2016 15.40 15.40 15.40 0 +0.10(+0.63%)
Dec 29, 2016 15.27 15.40 15.24 15.31 3,633,484 +0.01(+0.07%)
Dec 28, 2016 15.32 15.43 15.29 15.30 4,230,169 -0.05(-0.30%)
Dec 27, 2016 15.36 15.47 15.31 15.34 4,078,213 -0.02(-0.11%)
Dec 23, 2016 15.36 15.36 15.36 0 -0.02(-0.11%)
Dec 22, 2016 15.38 15.48 15.26 15.38 6,543,714 +0.03(+0.22%)
Dec 21, 2016 14.94 15.37 14.94 15.34 9,777,691 +0.38(+2.55%)
Dec 20, 2016 14.89 15.02 14.86 14.96 9,052,879 +0.09(+0.61%)
Dec 19, 2016 14.80 15.05 14.72 14.87 9,425,591 +0.07(+0.46%)
Dec 16, 2016 14.73 15.01 14.70 14.80 36,887,872 +0.04(+0.27%)
Dec 15, 2016 14.36 14.79 14.34 14.76 14,187,991 +0.32(+2.21%)
Dec 14, 2016 14.81 14.86 14.32 14.44 12,047,398 -0.47(-3.13%)
Dec 13, 2016 14.68 14.93 14.65 14.91 10,686,517 +0.30(+2.07%)
Dec 12, 2016 14.81 14.88 14.59 14.61 6,892,376 +0.01(+0.08%)
Dec 09, 2016 14.61 14.67 14.53 14.60 8,732,906 -0.01(-0.08%)
Dec 08, 2016 14.53 14.65 14.45 14.61 19,910,692 +0.10(+0.67%)
Dec 07, 2016 14.44 14.60 14.36 14.51 7,849,446 +0.05(+0.35%)
Dec 06, 2016 14.48 14.61 14.44 14.46 6,743,416 -0.10(-0.67%)
Dec 05, 2016 14.56 14.69 14.48 14.56 4,371,012 +0.10(+0.67%)
Dec 02, 2016 14.48 14.65 14.43 14.46 6,434,756 -0.05(-0.31%)
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.