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 29, 2007 6.745 6.779 6.671 6.758 2,822,866 +0.05(+0.73%)
Jun 28, 2007 6.694 6.722 6.666 6.709 1,819,965 +0.02(+0.25%)
Jun 27, 2007 6.480 6.698 6.480 6.692 2,269,764 +0.08(+1.22%)
Jun 26, 2007 6.598 6.658 6.598 6.611 5,998,767 +0.01(+0.19%)
Jun 25, 2007 6.607 6.637 6.596 6.598 3,099,175 -0.01(-0.10%)
Jun 22, 2007 6.728 6.734 6.605 6.605 2,271,190 -0.12(-1.80%)
Jun 21, 2007 6.671 6.745 6.641 6.726 2,126,211 +0.07(+1.09%)
Jun 20, 2007 6.688 6.745 6.641 6.654 4,026,009 -0.02(-0.29%)
Jun 19, 2007 6.562 6.675 6.522 6.673 4,405,874 +0.11(+1.65%)
Jun 18, 2007 6.592 6.639 6.562 6.565 2,827,573 -0.03(-0.42%)
Jun 15, 2007 6.592 6.677 6.586 6.592 1,742,109 +0.00(+0.03%)
Jun 14, 2007 6.584 6.626 6.562 6.590 2,104,558 +0.04(+0.68%)
Jun 13, 2007 6.450 6.560 6.450 6.545 5,052,163 +0.10(+1.48%)
Jun 12, 2007 6.562 6.567 6.443 6.450 4,807,393 -0.09(-1.40%)
Jun 11, 2007 6.511 6.550 6.509 6.541 2,608,221 +0.03(+0.49%)
Jun 08, 2007 6.531 6.537 6.424 6.509 6,347,095 -0.06(-0.91%)
Jun 07, 2007 6.703 6.720 6.548 6.569 3,969,523 -0.15(-2.21%)
Jun 06, 2007 6.785 6.819 6.713 6.717 2,744,728 -0.07(-1.00%)
Jun 05, 2007 6.745 6.796 6.711 6.785 2,209,527 +0.06(+0.82%)
Jun 04, 2007 6.649 6.730 6.624 6.730 2,205,761 +0.10(+1.54%)
Jun 01, 2007 6.686 6.732 6.626 6.628 2,519,727 -0.03(-0.38%)
May 31, 2007 6.607 6.692 6.598 6.654 3,097,762 +0.07(+1.00%)
May 30, 2007 6.535 6.652 6.511 6.588 2,778,290 +0.01(+0.16%)
May 29, 2007 6.579 6.603 6.554 6.577 3,049,561 -0.00(-0.03%)
May 25, 2007 6.490 6.579 6.482 6.579 3,542,398 +0.10(+1.54%)
May 24, 2007 6.739 6.758 6.420 6.480 7,438,335 -0.28(-4.12%)
May 23, 2007 6.849 6.862 6.751 6.758 3,972,277 -0.06(-0.93%)
May 22, 2007 6.845 6.862 6.809 6.822 2,455,239 -0.03(-0.43%)
May 21, 2007 6.805 6.885 6.805 6.851 2,614,811 +0.04(+0.66%)
May 18, 2007 6.866 6.870 6.788 6.807 3,455,975 -0.06(-0.84%)
May 17, 2007 6.856 6.870 6.841 6.864 3,492,691 +0.01(+0.12%)
May 16, 2007 6.913 6.938 6.819 6.856 4,075,434 -0.03(-0.37%)
May 15, 2007 6.964 6.974 6.875 6.881 3,980,350 -0.08(-1.19%)
May 14, 2007 6.985 6.985 6.951 6.964 3,204,144 -0.02(-0.30%)
May 11, 2007 7.055 7.050 6.968 6.985 4,206,292 +0.00(+0.06%)
May 10, 2007 7.053 7.064 6.975 6.981 4,965,552 -0.00(-0.06%)
May 09, 2007 7.032 7.085 6.975 6.985 8,689,834 +0.15(+2.21%)
May 08, 2007 6.841 6.896 6.794 6.834 2,126,211 +0.04(+0.63%)
May 07, 2007 6.771 6.817 6.768 6.792 3,074,227 +0.02(+0.35%)
May 04, 2007 6.841 6.858 6.754 6.768 2,314,496 -0.07(-1.06%)
May 03, 2007 6.834 6.873 6.817 6.841 3,181,079 -0.01(-0.09%)
May 02, 2007 6.883 6.887 6.828 6.847 2,900,063 -0.00(-0.06%)
May 01, 2007 6.894 6.964 6.824 6.851 5,561,004 -0.04(-0.62%)
Apr 30, 2007 6.928 6.962 6.883 6.894 2,599,277 -0.03(-0.46%)
Apr 27, 2007 6.890 6.943 6.856 6.926 2,756,025 +0.00(+0.00%)
Apr 26, 2007 6.958 6.989 6.894 6.926 2,781,443 -0.12(-1.66%)
Apr 25, 2007 7.030 7.085 6.975 7.043 4,872,351 +0.06(+0.79%)
Apr 24, 2007 7.000 7.032 6.970 6.987 4,547,088 -0.01(-0.15%)
Apr 23, 2007 6.996 7.021 6.955 6.998 6,715,663 +0.01(+0.09%)
Apr 20, 2007 6.968 7.023 6.958 6.992 5,786,946 +0.03(+0.49%)
Apr 19, 2007 6.977 6.977 6.911 6.958 2,346,504 -0.01(-0.09%)
Apr 18, 2007 6.892 6.966 6.841 6.964 4,436,000 +0.11(+1.67%)
Apr 17, 2007 6.866 6.883 6.826 6.849 4,055,664 +0.03(+0.50%)
Apr 16, 2007 6.819 6.845 6.773 6.815 3,683,330 +0.04(+0.53%)
Apr 13, 2007 6.798 6.894 6.756 6.779 12,113,331 -0.12(-1.72%)
Apr 12, 2007 6.885 6.945 6.853 6.898 3,011,622 +0.04(+0.62%)
Apr 11, 2007 6.809 6.873 6.798 6.856 3,161,779 +0.05(+0.69%)
Apr 10, 2007 6.798 6.845 6.781 6.809 2,723,075 -0.01(-0.12%)
Apr 09, 2007 6.813 6.851 6.802 6.817 2,208,585 +0.00(+0.06%)
Apr 05, 2007 6.815 6.830 6.798 6.813 2,182,226 -0.00(-0.03%)
Apr 04, 2007 6.775 6.828 6.773 6.815 2,145,039 +0.04(+0.53%)
Apr 03, 2007 6.745 6.783 6.724 6.779 2,830,868 +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.