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 (%)
Aug 31, 2011 9.570 9.698 9.550 9.618 5,299,621 +0.07(+0.74%)
Aug 30, 2011 9.411 9.584 9.367 9.548 5,331,230 +0.12(+1.31%)
Aug 29, 2011 9.386 9.447 9.315 9.424 3,944,158 +0.16(+1.75%)
Aug 26, 2011 9.121 9.319 8.968 9.262 4,095,425 +0.13(+1.37%)
Aug 25, 2011 9.265 9.265 9.076 9.137 4,193,110 -0.07(-0.74%)
Aug 24, 2011 9.036 9.210 9.030 9.205 5,461,221 +0.14(+1.54%)
Aug 23, 2011 8.813 9.078 8.757 9.066 7,896,660 +0.31(+3.49%)
Aug 22, 2011 9.187 9.262 8.733 8.760 9,271,002 -0.24(-2.69%)
Aug 19, 2011 9.226 9.294 8.927 9.002 9,675,730 -0.29(-3.14%)
Aug 18, 2011 9.522 9.541 9.221 9.294 10,100,932 -0.39(-3.98%)
Aug 17, 2011 9.721 9.803 9.653 9.680 5,071,441 -0.03(-0.31%)
Aug 16, 2011 9.780 9.803 9.637 9.710 6,012,925 -0.11(-1.14%)
Aug 15, 2011 9.714 9.865 9.705 9.821 5,010,098 +0.15(+1.58%)
Aug 12, 2011 9.878 9.915 9.596 9.669 7,317,107 -0.13(-1.33%)
Aug 11, 2011 9.678 9.874 9.678 9.799 10,879,326 +0.20(+2.09%)
Aug 10, 2011 9.285 9.833 9.198 9.598 16,800,968 +0.30(+3.24%)
Aug 09, 2011 8.799 9.298 8.564 9.297 12,935,354 +0.74(+8.64%)
Aug 08, 2011 8.799 8.954 8.297 8.557 19,301,420 -0.52(-5.76%)
Aug 05, 2011 9.360 9.360 8.571 9.080 17,884,312 -0.20(-2.12%)
Aug 04, 2011 9.566 9.616 9.267 9.276 8,190,188 -0.31(-3.21%)
Aug 03, 2011 9.538 9.589 9.397 9.584 5,414,221 +0.05(+0.48%)
Aug 02, 2011 9.554 9.616 9.484 9.538 6,076,100 -0.01(-0.07%)
Aug 01, 2011 9.719 9.769 9.525 9.545 5,500,219 +0.05(+0.58%)
Jul 29, 2011 9.354 9.516 9.299 9.491 5,653,791 +0.06(+0.60%)
Jul 28, 2011 9.392 9.518 9.374 9.433 4,646,108 +0.02(+0.17%)
Jul 27, 2011 9.634 9.712 9.356 9.418 7,225,102 -0.22(-2.33%)
Jul 26, 2011 9.829 9.829 9.609 9.642 6,212,449 -0.15(-1.52%)
Jul 25, 2011 9.786 9.843 9.741 9.791 4,690,267 -0.03(-0.34%)
Jul 22, 2011 9.858 9.867 9.809 9.825 4,137,109 -0.01(-0.09%)
Jul 21, 2011 9.784 9.870 9.771 9.834 4,611,551 +0.12(+1.25%)
Jul 20, 2011 9.870 9.870 9.690 9.712 4,605,586 -0.10(-0.99%)
Jul 19, 2011 9.816 9.831 9.748 9.809 5,694,993 +0.16(+1.68%)
Jul 18, 2011 9.687 9.699 9.602 9.647 2,645,531 -0.03(-0.30%)
Jul 15, 2011 9.685 9.718 9.618 9.676 4,058,495 +0.04(+0.47%)
Jul 14, 2011 9.642 9.730 9.618 9.631 3,602,526 +0.01(+0.14%)
Jul 13, 2011 9.663 9.708 9.592 9.618 3,116,683 -0.02(-0.19%)
Jul 12, 2011 9.597 9.678 9.568 9.636 2,509,412 -0.02(-0.26%)
Jul 11, 2011 9.674 9.726 9.577 9.660 2,939,341 -0.09(-0.88%)
Jul 08, 2011 9.708 9.764 9.690 9.746 2,629,142 -0.02(-0.18%)
Jul 07, 2011 9.737 9.825 9.708 9.764 3,271,138 +0.08(+0.79%)
Jul 06, 2011 9.694 9.703 9.642 9.687 3,602,238 -0.02(-0.19%)
Jul 05, 2011 9.730 9.786 9.685 9.705 3,963,083 -0.04(-0.44%)
Jul 01, 2011 9.746 9.762 9.683 9.748 4,082,471 +0.03(+0.28%)
Jun 30, 2011 9.678 9.748 9.631 9.721 4,922,341 +0.04(+0.46%)
Jun 29, 2011 9.514 9.701 9.474 9.676 6,159,207 +0.21(+2.19%)
Jun 28, 2011 9.449 9.498 9.393 9.469 3,606,931 +0.02(+0.26%)
Jun 27, 2011 9.314 9.456 9.293 9.444 3,365,568 +0.09(+1.01%)
Jun 24, 2011 9.291 9.357 9.289 9.350 3,152,626 +0.06(+0.63%)
Jun 23, 2011 9.233 9.303 9.089 9.291 4,690,325 -0.00(-0.05%)
Jun 22, 2011 9.321 9.417 9.280 9.296 4,204,229 -0.04(-0.41%)
Jun 21, 2011 9.156 9.352 9.145 9.334 5,387,826 +0.23(+2.50%)
Jun 20, 2011 9.026 9.109 9.017 9.107 4,619,974 +0.09(+1.00%)
Jun 17, 2011 9.129 9.188 9.003 9.017 7,120,692 -0.11(-1.18%)
Jun 16, 2011 9.305 9.381 9.109 9.125 4,038,381 -0.18(-1.91%)
Jun 15, 2011 9.341 9.363 9.197 9.303 4,623,881 -0.05(-0.51%)
Jun 14, 2011 9.388 9.404 9.307 9.350 3,629,085 +0.04(+0.39%)
Jun 13, 2011 9.314 9.396 9.231 9.314 4,415,660 +0.00(+0.00%)
Jun 10, 2011 9.210 9.325 9.190 9.314 5,726,010 +0.10(+1.07%)
Jun 09, 2011 9.186 9.222 9.091 9.215 5,074,040 +0.09(+0.94%)
Jun 08, 2011 9.080 9.217 9.055 9.129 4,816,319 +0.02(+0.25%)
Jun 07, 2011 9.260 9.294 9.069 9.107 5,312,314 -0.16(-1.68%)
Jun 06, 2011 9.361 9.370 9.224 9.262 6,712,076 -0.13(-1.34%)
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.