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 28, 2007 6.235 6.261 6.214 6.220 2,716,079 -0.01(-0.13%)
Sep 27, 2007 6.323 6.358 6.220 6.228 4,781,467 -0.10(-1.53%)
Sep 26, 2007 6.379 6.428 6.282 6.325 4,495,999 -0.04(-0.65%)
Sep 25, 2007 6.405 6.430 6.344 6.366 2,825,987 -0.12(-1.81%)
Sep 24, 2007 6.551 6.570 6.467 6.483 3,399,841 -0.09(-1.38%)
Sep 21, 2007 6.578 6.592 6.527 6.574 3,043,370 +0.06(+0.88%)
Sep 20, 2007 6.555 6.619 6.514 6.516 3,244,219 -0.01(-0.09%)
Sep 19, 2007 6.483 6.570 6.477 6.522 2,933,463 +0.08(+1.28%)
Sep 18, 2007 6.350 6.453 6.333 6.440 4,744,020 +0.12(+1.85%)
Sep 17, 2007 6.370 6.411 6.323 6.323 4,229,011 +0.01(+0.23%)
Sep 14, 2007 6.167 6.323 6.148 6.309 3,839,957 +0.16(+2.61%)
Sep 13, 2007 6.097 6.148 6.089 6.148 3,219,417 +0.05(+0.88%)
Sep 12, 2007 6.154 6.154 6.076 6.095 4,002,874 +0.02(+0.34%)
Sep 11, 2007 6.103 6.152 6.066 6.074 3,516,070 +0.01(+0.14%)
Sep 10, 2007 6.105 6.173 6.056 6.066 3,256,377 -0.08(-1.30%)
Sep 07, 2007 6.179 6.181 6.101 6.146 3,411,999 -0.05(-0.76%)
Sep 06, 2007 6.216 6.263 6.177 6.193 2,322,163 -0.02(-0.30%)
Sep 05, 2007 6.189 6.235 6.163 6.212 3,399,354 +0.02(+0.37%)
Sep 04, 2007 6.076 6.214 6.076 6.189 2,971,882 +0.12(+2.00%)
Aug 31, 2007 6.214 6.516 6.066 6.068 3,590,963 +0.01(+0.24%)
Aug 30, 2007 6.062 6.117 6.029 6.054 3,187,806 -0.01(-0.14%)
Aug 29, 2007 6.179 6.179 6.056 6.062 4,055,396 +0.01(+0.10%)
Aug 28, 2007 6.181 6.191 6.045 6.056 3,046,288 -0.12(-1.93%)
Aug 27, 2007 6.323 6.323 6.169 6.175 2,933,949 -0.05(-0.79%)
Aug 24, 2007 6.171 6.253 6.152 6.224 2,964,587 +0.08(+1.27%)
Aug 23, 2007 6.315 6.315 6.142 6.146 4,620,496 -0.08(-1.32%)
Aug 22, 2007 6.134 6.251 6.103 6.228 6,723,816 +0.27(+4.52%)
Aug 21, 2007 5.986 6.037 5.957 5.959 4,025,244 -0.05(-0.75%)
Aug 20, 2007 6.091 6.126 5.973 6.004 4,565,056 +0.05(+0.90%)
Aug 17, 2007 6.101 6.171 5.912 5.951 7,906,539 +0.02(+0.31%)
Aug 16, 2007 5.772 5.932 5.595 5.932 12,313,542 -0.07(-1.23%)
Aug 15, 2007 6.109 6.140 6.004 6.006 3,124,099 -0.10(-1.68%)
Aug 14, 2007 6.222 6.233 6.066 6.109 3,122,640 -0.04(-0.60%)
Aug 13, 2007 6.103 6.247 6.103 6.146 3,621,601 +0.04(+0.71%)
Aug 10, 2007 5.943 6.111 5.747 6.103 7,444,538 +0.11(+1.82%)
Aug 09, 2007 6.224 6.368 5.963 5.994 7,270,923 -0.23(-3.70%)
Aug 08, 2007 6.200 6.292 6.148 6.224 6,004,067 +0.15(+2.44%)
Aug 07, 2007 5.932 6.169 5.801 6.076 11,366,683 +0.32(+5.54%)
Aug 06, 2007 5.914 5.943 5.374 5.758 24,107,698 -0.23(-3.88%)
Aug 03, 2007 6.013 6.198 5.912 5.990 9,128,167 -0.21(-3.35%)
Aug 02, 2007 6.292 6.321 6.076 6.198 7,529,157 -0.08(-1.31%)
Aug 01, 2007 6.354 6.424 6.220 6.280 3,768,712 -0.12(-1.80%)
Jul 31, 2007 6.253 6.475 6.251 6.395 3,166,199 +0.02(+0.32%)
Jul 30, 2007 6.344 6.426 6.169 6.374 5,538,419 -0.07(-1.05%)
Jul 27, 2007 6.560 6.586 6.387 6.442 4,742,221 -0.13(-2.00%)
Jul 26, 2007 6.646 6.810 6.525 6.574 7,109,466 -0.13(-1.87%)
Jul 25, 2007 6.703 6.804 6.631 6.699 2,802,050 -0.02(-0.37%)
Jul 24, 2007 6.706 6.802 6.703 6.724 2,437,176 -0.05(-0.73%)
Jul 23, 2007 6.886 6.886 6.764 6.773 3,706,707 -0.08(-1.17%)
Jul 20, 2007 6.821 6.858 6.821 6.854 2,991,821 +0.02(+0.30%)
Jul 19, 2007 6.819 6.868 6.808 6.833 3,583,182 +0.02(+0.27%)
Jul 18, 2007 6.724 6.833 6.724 6.814 3,589,504 +0.06(+0.88%)
Jul 17, 2007 6.788 6.831 6.747 6.755 1,909,766 -0.07(-0.99%)
Jul 16, 2007 6.845 6.863 6.817 6.823 3,179,539 -0.03(-0.45%)
Jul 13, 2007 6.724 6.930 6.720 6.854 3,217,472 +0.07(+1.09%)
Jul 12, 2007 6.784 6.810 6.755 6.780 3,050,179 +0.00(+0.00%)
Jul 11, 2007 6.703 6.806 6.684 6.780 5,315,929 +0.08(+1.26%)
Jul 10, 2007 6.601 6.701 6.518 6.695 13,495,049 +0.10(+1.46%)
Jul 09, 2007 6.551 6.599 6.541 6.599 2,221,009 +0.05(+0.69%)
Jul 06, 2007 6.580 6.582 6.522 6.553 1,450,196 -0.02(-0.25%)
Jul 05, 2007 6.597 6.613 6.545 6.570 2,025,023 -0.03(-0.41%)
Jul 03, 2007 6.560 6.601 6.558 6.597 1,398,160 +0.02(+0.25%)
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.