Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.73 16.23 15.65 16.09 54,296,268 -0.03(-0.19%)
Sep 28, 2017 16.20 16.29 15.98 16.12 6,257,590 -0.10(-0.65%)
Sep 27, 2017 16.24 16.28 16.08 16.23 3,927,603 -0.01(-0.08%)
Sep 26, 2017 16.32 16.34 16.12 16.24 4,758,706 -0.04(-0.27%)
Sep 25, 2017 16.02 16.38 15.98 16.28 11,754,299 +0.30(+1.85%)
Sep 22, 2017 15.96 16.01 15.92 15.98 26,268,514 +0.01(+0.08%)
Sep 21, 2017 15.97 15.99 15.79 15.97 11,708,961 -0.07(-0.42%)
Sep 20, 2017 16.06 16.18 15.97 16.04 5,490,605 -0.03(-0.19%)
Sep 19, 2017 16.16 16.18 16.05 16.07 3,842,981 -0.06(-0.38%)
Sep 18, 2017 16.14 16.21 16.08 16.13 5,478,203 +0.02(+0.11%)
Sep 15, 2017 16.17 16.20 16.08 16.11 4,396,955 -0.04(-0.27%)
Sep 14, 2017 16.16 16.30 16.12 16.16 4,487,398 +0.02(+0.11%)
Sep 13, 2017 16.11 16.19 16.08 16.14 5,445,800 +0.03(+0.19%)
Sep 12, 2017 16.19 16.24 16.05 16.11 5,723,722 -0.10(-0.61%)
Sep 11, 2017 16.23 16.35 16.18 16.21 4,629,899 +0.01(+0.04%)
Sep 08, 2017 16.20 16.23 16.11 16.20 4,726,167 -0.02(-0.11%)
Sep 07, 2017 16.21 16.28 16.10 16.22 5,129,462 +0.07(+0.42%)
Sep 06, 2017 16.02 16.19 15.96 16.15 4,121,825 +0.22(+1.39%)
Sep 05, 2017 16.13 16.24 15.90 15.93 5,559,193 -0.17(-1.07%)
Sep 01, 2017 16.11 16.15 15.95 16.10 5,938,052 +0.01(+0.08%)
Aug 31, 2017 15.90 16.13 15.82 16.09 6,379,020 +0.23(+1.44%)
Aug 30, 2017 15.74 15.89 15.58 15.86 4,817,753 +0.12(+0.78%)
Aug 29, 2017 15.68 15.77 15.50 15.74 4,334,586 +0.01(+0.08%)
Aug 28, 2017 15.97 15.98 15.60 15.73 5,169,027 -0.23(-1.47%)
Aug 25, 2017 16.07 16.12 15.94 15.96 3,638,215 -0.07(-0.42%)
Aug 24, 2017 16.05 16.19 15.98 16.03 3,533,396 -0.03(-0.19%)
Aug 23, 2017 15.68 16.18 15.61 16.06 8,989,801 +0.36(+2.32%)
Aug 22, 2017 15.45 15.73 15.45 15.69 4,896,801 +0.28(+1.80%)
Aug 21, 2017 15.51 15.57 15.35 15.42 4,688,988 -0.15(-0.99%)
Aug 18, 2017 15.39 15.61 15.34 15.57 5,539,530 +0.15(+1.00%)
Aug 17, 2017 15.55 15.61 15.41 15.42 4,250,901 -0.12(-0.76%)
Aug 16, 2017 15.56 15.73 15.45 15.53 5,134,509 +0.04(+0.24%)
Aug 15, 2017 15.84 15.87 15.33 15.50 11,542,786 -0.36(-2.30%)
Aug 14, 2017 16.00 16.08 15.82 15.86 6,910,431 -0.12(-0.77%)
Aug 11, 2017 16.06 16.18 15.98 15.98 6,645,989 -0.11(-0.69%)
Aug 10, 2017 16.21 16.36 16.08 16.10 4,560,541 -0.11(-0.69%)
Aug 09, 2017 16.12 16.28 16.10 16.21 5,633,292 +0.09(+0.54%)
Aug 08, 2017 16.35 16.50 16.05 16.12 7,442,986 -0.30(-1.84%)
Aug 07, 2017 16.48 16.48 16.33 16.42 4,993,430 +0.02(+0.11%)
Aug 04, 2017 16.51 16.51 16.35 16.40 4,764,119 -0.16(-0.97%)
Aug 03, 2017 16.80 16.80 16.47 16.56 5,311,626 -0.25(-1.47%)
Aug 02, 2017 16.78 16.88 16.69 16.81 11,107,217 +0.03(+0.18%)
Aug 01, 2017 16.86 16.97 16.71 16.78 5,201,250 -0.01(-0.04%)
Jul 31, 2017 16.75 16.79 16.63 16.79 3,833,542 +0.06(+0.37%)
Jul 28, 2017 16.74 16.90 16.71 16.73 5,391,542 -0.06(-0.33%)
Jul 27, 2017 16.79 16.88 16.64 16.78 6,284,857 +0.01(+0.04%)
Jul 26, 2017 16.88 16.88 16.73 16.77 5,784,613 +0.01(+0.07%)
Jul 25, 2017 16.76 16.83 16.68 16.76 6,607,580 +0.10(+0.62%)
Jul 24, 2017 16.60 16.72 16.54 16.66 4,779,572 +0.05(+0.33%)
Jul 21, 2017 16.84 16.87 16.56 16.60 6,026,421 -0.22(-1.30%)
Jul 20, 2017 16.98 16.74 16.82 4,510,112 -0.03(-0.18%)
Jul 19, 2017 16.84 16.95 16.77 16.85 7,908,184 +0.05(+0.29%)
Jul 18, 2017 16.86 16.88 16.76 16.80 6,092,666 +0.00(+0.00%)
Jul 17, 2017 16.86 16.88 16.76 16.80 6,896,768 -0.04(-0.22%)
Jul 14, 2017 16.62 16.86 16.59 16.84 5,693,901 +0.26(+1.58%)
Jul 13, 2017 16.65 16.65 16.53 16.58 4,761,575 -0.02(-0.11%)
Jul 12, 2017 16.53 16.67 16.51 16.60 4,239,160 +0.16(+0.96%)
Jul 11, 2017 16.55 16.55 16.41 16.44 6,243,611 -0.07(-0.44%)
Jul 10, 2017 16.56 16.58 16.41 16.51 6,444,685 -0.04(-0.26%)
Jul 07, 2017 16.28 16.57 16.24 16.56 5,528,515 +0.21(+1.26%)
Jul 06, 2017 16.44 16.48 16.22 16.35 6,951,379 -0.06(-0.37%)
Jul 05, 2017 16.60 16.61 16.36 16.41 10,115,461 -0.16(-0.99%)
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.