Skip to main content

Enterprise Products Partners LP (NY: EPD )

28.66 -0.07 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.19 19.24 18.81 18.83 8,249,770 -0.56(-2.90%)
Jul 30, 2014 19.75 19.81 19.29 19.39 4,906,566 -0.36(-1.80%)
Jul 29, 2014 19.84 19.88 19.66 19.75 3,578,022 -0.17(-0.87%)
Jul 28, 2014 19.84 19.94 19.76 19.92 3,561,811 +0.10(+0.51%)
Jul 25, 2014 19.86 19.91 19.75 19.82 2,535,985 -0.03(-0.14%)
Jul 24, 2014 19.74 20.03 19.67 19.85 3,606,401 +0.11(+0.56%)
Jul 23, 2014 19.73 19.99 19.71 19.74 3,008,742 +0.04(+0.20%)
Jul 22, 2014 19.53 19.73 19.52 19.70 2,961,796 +0.21(+1.06%)
Jul 21, 2014 19.56 19.58 19.37 19.50 2,974,176 -0.06(-0.31%)
Jul 18, 2014 19.47 19.66 19.45 19.56 2,252,582 +0.05(+0.23%)
Jul 17, 2014 19.59 19.73 19.43 19.51 3,551,437 -0.04(-0.22%)
Jul 16, 2014 19.51 19.56 19.42 19.55 3,568,302 +0.11(+0.56%)
Jul 15, 2014 19.51 19.55 19.42 19.45 2,295,822 -0.05(-0.23%)
Jul 14, 2014 19.54 19.60 19.39 19.49 2,580,045 -0.02(-0.09%)
Jul 11, 2014 19.42 19.51 19.33 19.51 1,989,466 +0.05(+0.26%)
Jul 10, 2014 19.36 19.49 19.30 19.46 3,109,346 -0.07(-0.36%)
Jul 09, 2014 19.18 19.59 19.15 19.53 5,057,585 +0.32(+1.65%)
Jul 08, 2014 19.26 19.30 19.12 19.21 2,972,561 -0.06(-0.29%)
Jul 07, 2014 19.47 19.58 19.16 19.27 4,430,116 -0.25(-1.29%)
Jul 03, 2014 19.73 19.52 19.52 19.52 9,754,387 -0.22(-1.10%)
Jul 02, 2014 19.78 19.93 19.68 19.73 4,422,209 -0.07(-0.33%)
Jul 01, 2014 19.72 19.83 19.64 19.80 4,160,215 +0.13(+0.64%)
Jun 30, 2014 19.60 19.73 19.50 19.67 2,920,983 +0.10(+0.50%)
Jun 27, 2014 19.60 19.64 19.42 19.58 4,051,413 +0.10(+0.52%)
Jun 26, 2014 19.41 19.53 19.36 19.48 4,012,212 +0.09(+0.47%)
Jun 25, 2014 19.27 19.44 19.19 19.38 5,869,692 +0.26(+1.35%)
Jun 24, 2014 19.08 19.36 19.06 19.13 3,900,601 -0.04(-0.22%)
Jun 23, 2014 18.93 19.22 18.85 19.17 4,365,144 +0.22(+1.15%)
Jun 20, 2014 18.82 18.95 18.76 18.95 8,964,939 +0.10(+0.52%)
Jun 19, 2014 18.58 18.87 18.56 18.85 4,322,198 +0.27(+1.46%)
Jun 18, 2014 18.79 18.79 18.44 18.58 6,821,775 -0.22(-1.15%)
Jun 17, 2014 18.81 18.96 18.72 18.80 4,221,506 -0.03(-0.15%)
Jun 16, 2014 18.86 18.89 18.73 18.82 3,319,134 +0.05(+0.28%)
Jun 13, 2014 18.48 18.78 18.39 18.77 3,277,405 +0.14(+0.77%)
Jun 12, 2014 18.70 18.74 18.56 18.63 2,441,832 -0.08(-0.42%)
Jun 11, 2014 18.86 18.88 18.67 18.71 2,787,840 -0.17(-0.88%)
Jun 10, 2014 18.78 18.92 18.72 18.87 3,435,031 -0.03(-0.17%)
Jun 06, 2014 19.01 19.05 18.86 18.90 3,686,141 -0.05(-0.25%)
Jun 05, 2014 18.98 19.06 18.88 18.95 2,004,460 -0.01(-0.05%)
Jun 04, 2014 19.00 19.08 18.94 18.96 2,115,399 -0.01(-0.05%)
Jun 03, 2014 19.04 19.22 18.95 18.97 3,449,118 -0.07(-0.34%)
Jun 02, 2014 18.80 19.08 18.79 19.04 3,617,034 +0.24(+1.26%)
May 30, 2014 18.55 18.87 18.43 18.80 4,930,438 +0.24(+1.27%)
May 29, 2014 18.61 18.69 18.50 18.57 2,213,639 -0.04(-0.20%)
May 28, 2014 18.69 18.69 18.50 18.60 2,539,236 -0.05(-0.26%)
May 27, 2014 18.63 18.68 18.54 18.65 5,201,768 +0.03(+0.13%)
May 23, 2014 18.61 18.63 18.63 18.63 11,989,237 +0.02(+0.08%)
May 22, 2014 18.37 18.61 18.37 18.61 2,926,141 +0.19(+1.05%)
May 21, 2014 18.38 18.53 18.35 18.42 2,674,398 +0.01(+0.03%)
May 20, 2014 18.26 18.44 18.23 18.41 2,989,489 +0.09(+0.51%)
May 19, 2014 18.37 18.45 18.28 18.32 2,541,409 -0.08(-0.45%)
May 16, 2014 18.34 18.47 18.31 18.40 2,595,868 +0.04(+0.21%)
May 15, 2014 18.35 18.44 18.21 18.36 2,738,403 -0.08(-0.41%)
May 14, 2014 18.35 18.45 18.27 18.44 2,679,468 +0.09(+0.48%)
May 13, 2014 18.36 18.41 18.29 18.35 3,015,029 -0.05(-0.25%)
May 12, 2014 18.40 18.44 18.26 18.40 2,807,367 +0.03(+0.15%)
May 09, 2014 18.35 18.41 18.24 18.37 2,864,316 -0.08(-0.41%)
May 08, 2014 18.61 18.70 18.26 18.44 4,467,559 -0.25(-1.36%)
May 07, 2014 18.71 18.76 18.48 18.70 5,007,082 +0.14(+0.73%)
May 06, 2014 18.67 18.83 18.39 18.56 4,028,543 -0.17(-0.91%)
May 05, 2014 18.38 18.80 18.36 18.73 5,591,729 +0.28(+1.53%)
May 02, 2014 18.35 18.48 18.30 18.45 3,494,249 +0.10(+0.55%)
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.