Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.49 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.713 5.715 5.662 5.691 937,189 +0.03(+0.49%)
Jun 29, 2005 5.657 5.702 5.632 5.664 1,000,265 +0.00(+0.04%)
Jun 28, 2005 5.742 5.749 5.662 5.662 1,374,482 -0.08(-1.37%)
Jun 27, 2005 5.725 5.751 5.704 5.740 2,129,976 +0.04(+0.63%)
Jun 24, 2005 5.715 5.738 5.693 5.704 1,482,746 +0.00(+0.07%)
Jun 23, 2005 5.609 5.736 5.609 5.700 1,435,204 +0.08(+1.44%)
Jun 22, 2005 5.651 5.681 5.577 5.619 1,311,877 -0.02(-0.41%)
Jun 21, 2005 5.734 5.738 5.632 5.643 1,326,940 -0.09(-1.56%)
Jun 20, 2005 5.736 5.736 5.710 5.732 1,524,639 +0.00(+0.00%)
Jun 17, 2005 5.736 5.736 5.713 5.732 1,195,140 +0.01(+0.22%)
Jun 16, 2005 5.683 5.727 5.634 5.719 1,520,874 +0.04(+0.64%)
Jun 15, 2005 5.736 5.747 5.662 5.683 1,378,247 -0.05(-0.93%)
Jun 14, 2005 5.736 5.749 5.715 5.736 1,352,358 -0.01(-0.11%)
Jun 13, 2005 5.725 5.755 5.705 5.742 1,689,389 +0.02(+0.30%)
Jun 10, 2005 5.704 5.727 5.700 5.725 1,219,146 +0.02(+0.30%)
Jun 09, 2005 5.679 5.725 5.630 5.708 1,244,094 +0.02(+0.34%)
Jun 08, 2005 5.698 5.725 5.674 5.689 1,204,084 +0.01(+0.22%)
Jun 07, 2005 5.679 5.693 5.666 5.676 1,700,215 -0.00(-0.07%)
Jun 06, 2005 5.685 5.687 5.651 5.681 1,401,312 +0.01(+0.22%)
Jun 03, 2005 5.660 5.687 5.636 5.668 1,640,905 +0.04(+0.68%)
Jun 02, 2005 5.630 5.651 5.562 5.630 1,981,231 +0.08(+1.45%)
Jun 01, 2005 5.470 5.585 5.470 5.549 1,718,573 +0.09(+1.63%)
May 31, 2005 5.485 5.511 5.447 5.460 1,746,816 -0.05(-0.93%)
May 27, 2005 5.519 5.534 5.475 5.511 1,601,836 -0.00(-0.04%)
May 26, 2005 5.515 5.543 5.475 5.513 1,410,727 +0.00(+0.08%)
May 25, 2005 5.502 5.536 5.479 5.509 1,682,328 +0.00(+0.08%)
May 24, 2005 5.526 5.566 5.460 5.504 2,204,820 -0.02(-0.38%)
May 23, 2005 5.560 5.645 5.521 5.526 1,806,596 -0.03(-0.46%)
May 20, 2005 5.524 5.558 5.492 5.551 1,070,401 +0.03(+0.50%)
May 19, 2005 5.549 5.564 5.511 5.524 1,528,405 -0.00(-0.04%)
May 18, 2005 5.566 5.602 5.507 5.526 1,692,213 -0.03(-0.46%)
May 17, 2005 5.468 5.566 5.417 5.551 1,311,406 +0.10(+1.87%)
May 16, 2005 5.439 5.502 5.373 5.449 1,639,023 +0.03(+0.47%)
May 13, 2005 5.470 5.532 5.407 5.424 1,339,178 -0.04(-0.74%)
May 12, 2005 5.538 5.553 5.430 5.464 1,435,674 -0.08(-1.46%)
May 11, 2005 5.589 5.630 5.538 5.545 1,695,508 -0.03(-0.50%)
May 10, 2005 5.628 5.628 5.511 5.572 1,575,006 -0.01(-0.11%)
May 09, 2005 5.628 5.630 5.528 5.579 1,648,908 -0.01(-0.11%)
May 06, 2005 5.640 5.672 5.547 5.585 1,767,057 -0.06(-0.98%)
May 05, 2005 5.517 5.657 5.500 5.640 2,714,602 +0.21(+3.91%)
May 04, 2005 5.521 5.521 5.409 5.428 1,641,847 -0.01(-0.20%)
May 03, 2005 5.456 5.519 5.417 5.439 1,912,507 -0.02(-0.31%)
May 02, 2005 5.494 5.502 5.400 5.456 1,430,967 -0.03(-0.58%)
Apr 29, 2005 5.487 5.568 5.430 5.487 1,478,980 +0.01(+0.27%)
Apr 28, 2005 5.526 5.553 5.473 5.473 1,665,853 -0.07(-1.34%)
Apr 27, 2005 5.566 5.587 5.524 5.547 1,613,133 -0.12(-2.10%)
Apr 26, 2005 5.732 5.736 5.662 5.666 1,800,948 -0.06(-1.00%)
Apr 25, 2005 5.715 5.736 5.696 5.723 1,772,705 +0.04(+0.71%)
Apr 22, 2005 5.672 5.708 5.638 5.683 1,619,253 +0.05(+0.83%)
Apr 21, 2005 5.615 5.689 5.587 5.636 2,153,041 +0.07(+1.26%)
Apr 20, 2005 5.615 5.628 5.562 5.566 1,499,221 -0.02(-0.42%)
Apr 19, 2005 5.500 5.592 5.456 5.589 1,438,028 +0.13(+2.45%)
Apr 18, 2005 5.311 5.462 5.311 5.456 1,713,866 +0.15(+2.88%)
Apr 15, 2005 5.364 5.430 5.262 5.303 2,041,482 -0.06(-1.15%)
Apr 14, 2005 5.390 5.443 5.343 5.364 1,487,924 -0.04(-0.79%)
Apr 13, 2005 5.422 5.519 5.394 5.407 1,510,047 -0.04(-0.74%)
Apr 12, 2005 5.481 5.502 5.392 5.447 1,361,302 -0.01(-0.23%)
Apr 11, 2005 5.526 5.547 5.456 5.460 1,711,042 -0.06(-1.15%)
Apr 08, 2005 5.630 5.634 5.494 5.524 1,368,363 -0.09(-1.59%)
Apr 07, 2005 5.636 5.636 5.547 5.613 2,207,644 -0.01(-0.26%)
Apr 06, 2005 5.502 5.628 5.491 5.628 2,006,179 +0.11(+1.96%)
Apr 05, 2005 5.487 5.555 5.487 5.519 2,268,837 +0.03(+0.62%)
Apr 04, 2005 5.547 5.547 5.453 5.485 1,969,934 -0.03(-0.50%)
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.