Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 5.163 5.190 5.141 5.172 5,375,411 +0.04(+0.84%)
Jun 30, 2009 5.141 5.209 5.032 5.128 7,811,615 -0.00(-0.08%)
Jun 29, 2009 5.128 5.225 5.079 5.132 12,008,344 -0.07(-1.30%)
Jun 26, 2009 5.143 5.237 5.124 5.200 3,037,199 +0.04(+0.72%)
Jun 25, 2009 5.139 5.206 5.122 5.163 2,649,488 +0.15(+2.91%)
Jun 24, 2009 5.054 5.116 5.007 5.017 3,722,385 +0.04(+0.78%)
Jun 23, 2009 5.106 5.141 4.968 4.978 5,281,867 -0.10(-1.98%)
Jun 22, 2009 5.124 5.141 5.038 5.079 3,735,817 -0.07(-1.32%)
Jun 19, 2009 5.254 5.254 5.137 5.147 3,472,569 -0.05(-0.87%)
Jun 18, 2009 5.091 5.211 5.085 5.192 4,844,873 +0.09(+1.69%)
Jun 17, 2009 5.180 5.215 5.007 5.106 8,083,748 -0.10(-1.90%)
Jun 16, 2009 5.355 5.392 5.182 5.204 4,247,019 -0.14(-2.54%)
Jun 15, 2009 5.355 5.365 5.297 5.340 3,475,239 -0.02(-0.35%)
Jun 12, 2009 5.297 5.377 5.297 5.359 2,592,730 +0.03(+0.58%)
Jun 11, 2009 5.246 5.367 5.229 5.328 3,930,228 +0.06(+1.17%)
Jun 10, 2009 5.398 5.398 5.195 5.266 4,187,368 -0.05(-0.93%)
Jun 09, 2009 5.412 5.412 5.285 5.315 3,294,903 -0.04(-0.77%)
Jun 08, 2009 5.346 5.379 5.264 5.357 5,609,543 -0.08(-1.40%)
Jun 05, 2009 5.420 5.435 5.346 5.433 3,306,516 +0.07(+1.23%)
Jun 04, 2009 5.371 5.414 5.326 5.367 2,868,963 +0.04(+0.73%)
Jun 03, 2009 5.381 5.412 5.237 5.328 4,043,675 -0.11(-1.97%)
Jun 02, 2009 5.443 5.443 5.336 5.435 4,303,879 +0.02(+0.38%)
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.