Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.858 5.858 5.760 5.823 4,513,137 -0.01(-0.25%)
Sep 29, 2009 5.799 5.844 5.776 5.838 5,352,899 +0.04(+0.75%)
Sep 28, 2009 5.815 5.815 5.744 5.794 4,293,244 +0.04(+0.64%)
Sep 25, 2009 5.735 5.788 5.727 5.758 6,488,235 +0.03(+0.54%)
Sep 24, 2009 5.743 5.801 5.704 5.727 5,074,478 +0.00(+0.00%)
Sep 23, 2009 5.743 5.758 5.716 5.727 9,137,728 -0.02(-0.29%)
Sep 22, 2009 5.677 5.747 5.657 5.743 27,827,112 -0.15(-2.55%)
Sep 21, 2009 5.809 5.902 5.764 5.893 4,259,513 -0.02(-0.35%)
Sep 18, 2009 5.922 5.922 5.679 5.914 11,749,663 +0.02(+0.31%)
Sep 17, 2009 6.043 6.056 5.885 5.895 4,820,076 +0.00(+0.07%)
Sep 16, 2009 5.918 6.037 5.891 5.891 6,760,947 +0.00(+0.07%)
Sep 15, 2009 5.930 5.943 5.854 5.887 3,942,502 +0.00(+0.04%)
Sep 14, 2009 5.902 5.918 5.860 5.885 3,176,504 +0.00(+0.07%)
Sep 11, 2009 5.799 5.895 5.799 5.881 3,482,262 +0.08(+1.45%)
Sep 10, 2009 5.712 5.809 5.694 5.797 4,558,933 +0.10(+1.84%)
Sep 09, 2009 5.642 5.702 5.542 5.692 3,932,649 +0.09(+1.69%)
Sep 08, 2009 5.554 5.599 5.519 5.597 2,987,493 +0.10(+1.76%)
Sep 04, 2009 5.507 5.507 5.381 5.501 2,797,245 +0.08(+1.48%)
Sep 03, 2009 5.412 5.459 5.377 5.420 3,439,899 +0.01(+0.23%)
Sep 02, 2009 5.455 5.466 5.394 5.408 3,563,019 -0.07(-1.28%)
Sep 01, 2009 5.523 5.575 5.459 5.478 3,206,257 -0.07(-1.33%)
Aug 31, 2009 5.546 5.552 5.470 5.552 2,642,942 -0.01(-0.26%)
Aug 28, 2009 5.624 5.624 5.511 5.566 2,556,212 -0.02(-0.33%)
Aug 27, 2009 5.548 5.585 5.480 5.585 3,140,201 +0.03(+0.48%)
Aug 26, 2009 5.529 5.572 5.494 5.558 4,230,567 +0.01(+0.11%)
Aug 25, 2009 5.653 5.690 5.523 5.552 5,957,726 -0.12(-2.07%)
Aug 24, 2009 5.659 5.704 5.628 5.669 3,957,257 +0.01(+0.25%)
Aug 21, 2009 5.632 5.673 5.608 5.655 2,834,916 +0.06(+1.10%)
Aug 20, 2009 5.616 5.653 5.564 5.593 3,076,352 -0.02(-0.40%)
Aug 19, 2009 5.595 5.624 5.535 5.616 2,583,996 +0.01(+0.26%)
Aug 18, 2009 5.480 5.601 5.459 5.601 3,388,451 +0.18(+3.27%)
Aug 17, 2009 5.568 5.574 5.383 5.424 5,592,035 -0.22(-3.94%)
Aug 14, 2009 5.716 5.716 5.603 5.647 3,123,963 -0.03(-0.54%)
Aug 13, 2009 5.751 5.809 5.655 5.677 2,748,264 -0.10(-1.71%)
Aug 12, 2009 5.702 5.799 5.655 5.776 3,483,954 +0.09(+1.52%)
Aug 11, 2009 5.756 5.795 5.647 5.690 2,948,587 -0.08(-1.42%)
Aug 10, 2009 5.698 5.774 5.675 5.772 3,423,612 +0.08(+1.45%)
Aug 07, 2009 5.634 5.706 5.577 5.690 3,047,159 +0.06(+1.10%)
Aug 06, 2009 5.671 5.706 5.579 5.628 2,998,863 -0.06(-1.05%)
Aug 05, 2009 5.714 5.758 5.607 5.688 2,894,956 -0.08(-1.39%)
Aug 04, 2009 5.803 5.836 5.745 5.768 2,896,848 -0.03(-0.57%)
Aug 03, 2009 5.809 5.817 5.758 5.801 4,684,515 +0.02(+0.39%)
Jul 31, 2009 5.718 5.793 5.696 5.778 2,885,702 +0.03(+0.47%)
Jul 30, 2009 5.684 5.770 5.671 5.751 4,302,119 +0.09(+1.63%)
Jul 29, 2009 5.922 5.922 5.593 5.659 7,702,155 -0.36(-5.91%)
Jul 28, 2009 5.951 6.033 5.869 6.015 6,219,467 +0.03(+0.55%)
Jul 27, 2009 5.955 6.043 5.943 5.982 6,959,310 +0.12(+2.11%)
Jul 24, 2009 5.790 5.858 5.788 5.858 6,277,348 +0.07(+1.28%)
Jul 23, 2009 5.842 5.877 5.741 5.784 7,504,311 +0.03(+0.46%)
Jul 22, 2009 5.760 5.764 5.671 5.758 4,813,073 +0.07(+1.30%)
Jul 21, 2009 5.825 5.825 5.665 5.684 4,916,819 -0.07(-1.29%)
Jul 20, 2009 5.778 5.856 5.716 5.758 6,007,258 +0.01(+0.18%)
Jul 17, 2009 5.677 5.758 5.669 5.747 6,874,847 +0.06(+1.09%)
Jul 16, 2009 5.531 5.702 5.498 5.686 6,944,721 +0.14(+2.56%)
Jul 15, 2009 5.447 5.564 5.402 5.544 7,533,159 +0.15(+2.78%)
Jul 14, 2009 5.398 5.447 5.338 5.394 5,695,971 +0.01(+0.27%)
Jul 13, 2009 5.266 5.383 5.258 5.379 4,414,215 +0.04(+0.73%)
Jul 10, 2009 5.291 5.346 5.238 5.340 4,175,808 +0.05(+0.89%)
Jul 09, 2009 5.233 5.322 5.210 5.293 5,013,878 +0.10(+1.90%)
Jul 08, 2009 5.091 5.206 5.091 5.194 9,189,351 +0.08(+1.65%)
Jul 07, 2009 5.141 5.141 5.081 5.110 5,223,942 -0.03(-0.60%)
Jul 06, 2009 5.118 5.141 5.038 5.141 3,666,853 -0.01(-0.20%)
Jul 02, 2009 5.182 5.188 5.089 5.151 4,072,806 -0.02(-0.40%)
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.