Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.21 +0.16 (+0.55%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.79 18.79 18.79 0 -0.05(-0.28%)
Aug 30, 2018 19.02 19.17 18.75 18.84 4,081,415 -0.09(-0.49%)
Aug 29, 2018 19.07 19.11 18.94 18.94 5,300,483 -0.16(-0.83%)
Aug 28, 2018 19.33 19.42 19.04 19.09 6,948,980 -0.30(-1.56%)
Aug 27, 2018 19.44 19.44 19.19 19.40 6,139,339 -0.03(-0.17%)
Aug 24, 2018 19.34 19.57 19.34 19.43 6,517,603 +0.06(+0.31%)
Aug 23, 2018 19.27 19.43 19.23 19.37 5,414,117 +0.08(+0.41%)
Aug 22, 2018 19.05 19.36 19.05 19.29 3,509,872 +0.24(+1.24%)
Aug 21, 2018 19.33 19.38 19.05 19.05 3,697,620 -0.24(-1.23%)
Aug 20, 2018 18.96 19.30 18.94 19.29 7,134,544 +0.37(+1.98%)
Aug 17, 2018 18.86 19.07 18.86 18.92 7,499,391 +0.12(+0.66%)
Aug 16, 2018 18.95 18.95 18.69 18.79 5,737,495 -0.09(-0.49%)
Aug 15, 2018 19.12 19.13 18.82 18.88 6,124,526 -0.37(-1.91%)
Aug 14, 2018 19.27 19.36 19.13 19.25 3,793,921 -0.01(-0.07%)
Aug 13, 2018 19.45 19.50 19.21 19.27 4,664,339 -0.18(-0.95%)
Aug 10, 2018 19.29 19.57 19.26 19.45 12,642,705 +0.06(+0.31%)
Aug 09, 2018 19.26 19.48 19.18 19.39 6,521,892 +0.16(+0.85%)
Aug 08, 2018 19.00 19.28 18.96 19.23 5,529,644 +0.21(+1.11%)
Aug 07, 2018 19.27 19.34 18.96 19.02 5,762,911 -0.19(-0.99%)
Aug 06, 2018 19.24 19.29 19.10 19.21 4,081,747 +0.01(+0.03%)
Aug 03, 2018 19.22 19.32 19.06 19.20 5,989,955 +0.01(+0.07%)
Aug 02, 2018 19.26 19.53 19.00 19.19 8,456,264 -0.14(-0.71%)
Aug 01, 2018 19.22 19.52 19.06 19.32 8,601,493 +0.27(+1.41%)
Jul 31, 2018 19.12 19.15 18.89 19.05 7,277,806 -0.07(-0.34%)
Jul 30, 2018 19.08 19.31 18.92 19.12 6,353,903 +0.10(+0.52%)
Jul 27, 2018 19.32 19.41 18.96 19.02 6,696,579 -0.34(-1.77%)
Jul 26, 2018 19.14 19.46 19.00 19.37 9,593,510 +0.14(+0.71%)
Jul 25, 2018 18.95 19.27 18.86 19.23 8,973,941 +0.29(+1.54%)
Jul 24, 2018 18.87 19.00 18.82 18.94 5,065,342 +0.16(+0.86%)
Jul 23, 2018 18.70 18.78 18.61 18.78 5,612,047 +0.19(+1.01%)
Jul 20, 2018 18.78 18.84 18.56 18.59 8,262,958 -0.23(-1.20%)
Jul 19, 2018 18.78 19.04 18.66 18.81 9,506,331 +0.28(+1.50%)
Jul 18, 2018 18.26 18.67 18.15 18.54 8,500,663 +0.27(+1.45%)
Jul 17, 2018 18.23 18.33 18.17 18.27 4,382,931 +0.03(+0.14%)
Jul 16, 2018 18.34 18.38 18.20 18.25 4,085,801 -0.14(-0.77%)
Jul 13, 2018 18.28 18.50 18.28 18.39 4,250,266 +0.10(+0.57%)
Jul 12, 2018 18.14 18.31 17.97 18.28 3,781,515 +0.22(+1.22%)
Jul 11, 2018 18.21 18.31 17.95 18.06 4,116,869 -0.14(-0.78%)
Jul 10, 2018 18.15 18.34 18.10 18.21 4,221,419 +0.13(+0.72%)
Jul 09, 2018 17.98 18.26 17.91 18.08 4,273,576 +0.17(+0.98%)
Jul 06, 2018 17.73 18.01 17.69 17.90 3,769,514 +0.16(+0.88%)
Jul 05, 2018 17.78 17.91 17.73 17.75 3,175,300 +0.01(+0.04%)
Jul 03, 2018 17.74 17.74 17.74 0 +0.01(+0.07%)
Jul 02, 2018 17.80 17.95 17.61 17.73 5,345,441 -0.19(-1.05%)
Jun 29, 2018 17.97 18.07 17.72 17.91 6,587,108 +0.07(+0.40%)
Jun 28, 2018 17.97 18.04 17.77 17.84 4,447,159 -0.14(-0.76%)
Jun 27, 2018 17.94 18.14 17.90 17.98 9,749,488 +0.07(+0.40%)
Jun 26, 2018 17.68 18.01 17.55 17.91 6,857,147 +0.36(+2.03%)
Jun 25, 2018 18.01 18.04 17.46 17.55 9,681,894 -0.49(-2.69%)
Jun 22, 2018 18.37 18.43 18.02 18.04 5,822,119 +0.00(+0.00%)
Jun 21, 2018 18.10 18.15 17.97 18.04 2,733,692 -0.16(-0.85%)
Jun 20, 2018 18.15 18.27 18.09 18.19 4,342,046 +0.11(+0.61%)
Jun 19, 2018 18.18 18.27 18.07 18.08 5,272,009 -0.22(-1.20%)
Jun 18, 2018 18.17 18.39 18.17 18.30 6,066,919 +0.14(+0.75%)
Jun 15, 2018 18.65 18.05 18.17 18,311,556 -0.49(-2.60%)
Jun 14, 2018 18.71 18.79 18.55 18.65 4,465,122 -0.04(-0.21%)
Jun 13, 2018 18.97 19.01 18.62 18.69 5,279,866 -0.32(-1.70%)
Jun 12, 2018 19.10 19.19 18.92 19.02 6,397,155 -0.10(-0.51%)
Jun 11, 2018 18.84 19.16 18.76 19.11 7,860,329 +0.19(+1.03%)
Jun 08, 2018 18.98 19.00 18.75 18.92 6,639,694 -0.10(-0.51%)
Jun 07, 2018 18.86 19.08 18.81 19.02 6,974,591 +0.18(+0.96%)
Jun 06, 2018 18.71 18.83 6,783,670 -0.27(-1.39%)
Jun 05, 2018 18.97 19.20 18.94 19.10 5,607,709 +0.08(+0.41%)
Jun 04, 2018 19.02 19.05 18.81 19.02 8,739,244 +0.00(+0.00%)
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.