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 (%)
Sep 30, 2020 12.11 12.34 11.93 12.00 11,726,138 -0.11(-0.88%)
Sep 29, 2020 12.16 12.18 11.98 12.11 8,433,429 -0.07(-0.56%)
Sep 28, 2020 12.08 12.32 11.95 12.18 9,649,804 +0.39(+3.29%)
Sep 25, 2020 11.68 11.82 11.55 11.79 9,855,654 +0.11(+0.91%)
Sep 24, 2020 11.66 11.84 11.33 11.68 12,920,855 +0.03(+0.26%)
Sep 23, 2020 12.25 12.27 11.65 11.65 15,594,845 -0.51(-4.19%)
Sep 22, 2020 12.40 12.54 12.07 12.16 13,303,082 -0.24(-1.90%)
Sep 21, 2020 12.39 12.47 12.25 12.40 14,126,736 -0.23(-1.81%)
Sep 18, 2020 12.66 12.69 12.38 12.63 17,445,518 -0.02(-0.18%)
Sep 17, 2020 12.85 12.87 12.60 12.65 13,930,281 -0.29(-2.23%)
Sep 16, 2020 12.85 13.08 12.76 12.94 10,657,696 +0.18(+1.43%)
Sep 15, 2020 13.04 13.04 12.76 12.76 11,992,309 -0.27(-2.04%)
Sep 14, 2020 13.00 13.19 12.95 13.02 8,377,008 +0.05(+0.41%)
Sep 11, 2020 13.07 13.12 12.92 12.97 10,338,596 -0.05(-0.35%)
Sep 10, 2020 13.22 13.40 13.00 13.01 10,072,724 -0.21(-1.61%)
Sep 09, 2020 13.08 13.42 13.05 13.23 11,544,404 +0.27(+2.11%)
Sep 08, 2020 13.07 13.08 12.82 12.95 10,133,552 -0.17(-1.27%)
Sep 04, 2020 13.33 13.46 12.95 13.12 8,534,568 -0.12(-0.92%)
Sep 03, 2020 13.23 13.42 13.15 13.24 6,888,911 -0.15(-1.13%)
Sep 02, 2020 13.34 13.51 13.22 13.39 7,039,269 +0.03(+0.23%)
Sep 01, 2020 13.31 13.39 12.99 13.36 9,216,989 +0.02(+0.11%)
Aug 31, 2020 13.53 13.54 13.30 13.35 8,442,470 -0.10(-0.73%)
Aug 28, 2020 13.29 13.48 13.11 13.45 8,351,573 +0.27(+2.02%)
Aug 27, 2020 13.26 13.45 13.07 13.18 11,304,427 -0.08(-0.63%)
Aug 26, 2020 13.53 13.57 13.17 13.26 14,065,155 -0.30(-2.24%)
Aug 25, 2020 13.77 13.86 13.49 13.57 8,029,967 -0.17(-1.27%)
Aug 24, 2020 13.80 13.88 13.63 13.74 10,877,618 -0.03(-0.22%)
Aug 21, 2020 13.76 13.78 13.52 13.77 8,740,716 -0.03(-0.22%)
Aug 20, 2020 13.74 13.91 13.61 13.80 6,465,980 -0.08(-0.55%)
Aug 19, 2020 13.98 14.15 13.86 13.88 5,989,605 -0.13(-0.92%)
Aug 18, 2020 14.33 14.38 13.98 14.01 5,157,962 -0.35(-2.44%)
Aug 17, 2020 14.37 14.43 14.21 14.36 8,704,061 +0.03(+0.21%)
Aug 14, 2020 14.28 14.55 14.25 14.33 6,794,870 +0.03(+0.21%)
Aug 13, 2020 14.33 14.38 14.15 14.30 14,048,196 +0.01(+0.05%)
Aug 12, 2020 14.24 14.37 13.93 14.29 16,473,461 +0.46(+3.35%)
Aug 11, 2020 14.21 14.27 13.80 13.83 9,939,934 -0.09(-0.66%)
Aug 10, 2020 13.68 14.01 13.65 13.92 9,029,482 +0.31(+2.29%)
Aug 07, 2020 13.68 13.72 13.58 13.61 7,122,971 -0.14(-1.05%)
Aug 06, 2020 13.38 13.76 13.33 13.75 11,433,048 +0.38(+2.84%)
Aug 05, 2020 13.64 13.71 13.33 13.37 8,613,323 -0.14(-1.07%)
Aug 04, 2020 13.33 13.52 13.27 13.52 7,753,568 +0.16(+1.20%)
Aug 03, 2020 13.32 13.42 13.14 13.36 7,751,617 -0.02(-0.17%)
Jul 31, 2020 13.29 13.48 13.05 13.38 9,085,525 -0.02(-0.11%)
Jul 30, 2020 13.57 13.58 13.27 13.39 11,455,884 -0.32(-2.30%)
Jul 29, 2020 13.67 13.82 13.35 13.71 15,325,476 +0.14(+1.04%)
Jul 28, 2020 13.43 13.58 13.34 13.57 7,747,167 +0.13(+0.99%)
Jul 27, 2020 13.55 13.55 13.31 13.43 9,331,813 -0.02(-0.17%)
Jul 24, 2020 13.45 13.58 13.32 13.46 6,570,389 -0.08(-0.60%)
Jul 23, 2020 13.65 13.67 13.36 13.54 8,760,627 -0.14(-1.03%)
Jul 22, 2020 13.79 13.80 13.50 13.68 5,909,969 -0.14(-1.02%)
Jul 21, 2020 13.38 13.86 13.36 13.82 8,906,492 +0.59(+4.49%)
Jul 20, 2020 13.60 13.66 13.23 13.23 7,046,614 -0.25(-1.87%)
Jul 17, 2020 13.35 13.75 13.25 13.48 7,967,478 +0.10(+0.72%)
Jul 16, 2020 13.33 13.57 13.06 13.38 9,973,377 +0.17(+1.29%)
Jul 15, 2020 12.89 13.32 12.79 13.21 9,241,179 +0.53(+4.21%)
Jul 14, 2020 12.62 12.88 12.57 12.68 16,886,494 -0.03(-0.23%)
Jul 13, 2020 12.83 12.95 12.39 12.71 23,826,444 -0.09(-0.70%)
Jul 10, 2020 12.64 12.89 12.29 12.80 10,760,038 +0.00(+0.00%)
Jul 09, 2020 13.12 13.12 12.63 12.80 12,638,325 -0.22(-1.65%)
Jul 08, 2020 13.17 13.34 12.89 13.01 9,100,859 -0.06(-0.45%)
Jul 07, 2020 12.94 13.34 12.84 13.07 7,994,232 +0.00(+0.00%)
Jul 06, 2020 13.65 13.87 13.02 13.07 11,430,175 -0.17(-1.29%)
Jul 02, 2020 13.46 13.51 13.23 13.24 6,560,548 -0.04(-0.33%)
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.