Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Products Partners LP (NY: EPD )

29.32 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 7.647 7.697 7.586 7.647 6,857,530 -0.01(-0.15%)
May 27, 2010 7.515 7.666 7.511 7.659 6,323,343 +0.28(+3.73%)
May 26, 2010 7.395 7.499 7.338 7.383 8,052,953 +0.11(+1.50%)
May 25, 2010 7.138 7.281 7.010 7.274 10,114,127 -0.01(-0.13%)
May 24, 2010 7.295 7.438 7.283 7.283 4,896,497 -0.06(-0.84%)
May 21, 2010 6.987 7.443 6.860 7.345 10,791,054 +0.13(+1.86%)
May 20, 2010 7.147 7.265 7.101 7.210 988 -0.29(-3.91%)
May 19, 2010 7.593 7.634 7.183 7.504 12,837,179 -0.14(-1.88%)
May 18, 2010 7.752 7.800 7.609 7.647 4,958,834 +0.00(+0.06%)
May 17, 2010 7.786 7.802 7.493 7.643 6,927,028 -0.13(-1.67%)
May 14, 2010 7.773 7.829 7.572 7.773 7,670,186 -0.11(-1.36%)
May 13, 2010 7.902 7.998 7.854 7.880 5,564,101 -0.08(-1.03%)
May 12, 2010 7.911 7.989 7.852 7.961 8,489,495 +0.12(+1.57%)
May 11, 2010 7.841 7.909 7.814 7.839 7,688,266 +0.11(+1.41%)
May 10, 2010 7.684 7.784 7.682 7.729 10,296,793 +0.28(+3.69%)
May 07, 2010 7.315 7.531 7.197 7.454 17,029,802 +0.17(+2.34%)
May 06, 2010 7.629 7.684 6.714 7.283 1,647 +0.05(+0.69%)
May 05, 2010 7.588 7.775 6.942 7.233 33,174,396 -0.69(-8.68%)
May 04, 2010 8.025 8.034 7.882 7.920 92,262 -0.18(-2.27%)
May 03, 2010 8.055 8.116 7.966 8.105 4,996,105 +0.03(+0.42%)
Apr 30, 2010 8.157 8.157 8.014 8.071 4,643,795 -0.05(-0.67%)
Apr 29, 2010 8.107 8.171 8.084 8.125 4,546,291 +0.05(+0.62%)
Apr 28, 2010 8.137 8.166 7.966 8.075 7,465,841 -0.07(-0.91%)
Apr 27, 2010 8.294 8.294 8.104 8.149 7,634,961 -0.13(-1.53%)
Apr 26, 2010 8.258 8.285 8.242 8.276 7,138,144 +0.04(+0.52%)
Apr 23, 2010 8.154 8.253 8.151 8.233 5,628,872 +0.09(+1.05%)
Apr 22, 2010 8.109 8.156 8.073 8.147 4,985,494 +0.01(+0.11%)
Apr 21, 2010 8.186 8.208 8.120 8.138 6,073,083 -0.03(-0.39%)
Apr 20, 2010 8.168 8.183 8.131 8.170 6,901,534 +0.05(+0.67%)
Apr 19, 2010 7.960 8.116 7.953 8.116 8,074,208 +0.08(+0.95%)
Apr 16, 2010 8.088 8.136 7.948 8.039 11,323,230 -0.10(-1.19%)
Apr 15, 2010 8.147 8.152 8.076 8.136 9,417,725 -0.01(-0.11%)
Apr 14, 2010 8.075 8.145 8.032 8.145 16,811,936 +0.09(+1.09%)
Apr 13, 2010 7.976 8.070 7.937 8.057 47,676,280 -0.16(-1.95%)
Apr 12, 2010 8.219 8.292 8.177 8.217 5,182,722 +0.02(+0.30%)
Apr 09, 2010 8.152 8.217 8.085 8.192 5,421,879 +0.09(+1.14%)
Apr 08, 2010 8.077 8.210 8.016 8.100 7,853,420 -0.02(-0.28%)
Apr 07, 2010 8.111 8.179 8.061 8.122 7,258,786 +0.02(+0.25%)
Apr 06, 2010 8.095 8.129 8.016 8.102 5,273,099 +0.06(+0.79%)
Apr 05, 2010 8.007 8.088 7.969 8.039 6,154,652 +0.09(+1.19%)
Apr 01, 2010 7.881 7.944 7.944 7.944 28,025,392 +0.14(+1.74%)
Mar 31, 2010 7.687 7.824 7.646 7.808 5,230,200 +0.13(+1.68%)
Mar 30, 2010 7.544 7.709 7.544 7.680 5,639,434 +0.04(+0.53%)
Mar 29, 2010 7.671 7.779 7.452 7.639 10,247,925 -0.00(-0.06%)
Mar 26, 2010 7.540 7.680 7.540 7.644 3,692,913 +0.09(+1.17%)
Mar 25, 2010 7.675 7.678 7.544 7.556 3,342,848 -0.05(-0.71%)
Mar 24, 2010 7.551 7.639 7.519 7.610 3,676,678 +0.03(+0.36%)
Mar 23, 2010 7.556 7.657 7.533 7.583 4,182,791 +0.21(+2.91%)
Mar 22, 2010 7.443 7.622 7.291 7.368 6,840,234 -0.13(-1.69%)
Mar 19, 2010 7.763 7.763 7.490 7.495 8,339,538 -0.26(-3.38%)
Mar 18, 2010 7.811 7.831 7.702 7.757 4,094,158 -0.01(-0.12%)
Mar 17, 2010 7.759 7.824 7.736 7.766 3,729,599 +0.04(+0.53%)
Mar 16, 2010 7.757 7.833 7.705 7.725 4,377,610 -0.02(-0.29%)
Mar 15, 2010 7.689 7.759 7.684 7.748 3,786,917 +0.01(+0.18%)
Mar 12, 2010 7.711 7.741 7.678 7.734 4,409,119 +0.08(+1.09%)
Mar 11, 2010 7.675 7.717 7.644 7.650 3,944,572 -0.02(-0.32%)
Mar 10, 2010 7.621 7.714 7.621 7.675 5,872,870 +0.05(+0.71%)
Mar 09, 2010 7.513 7.621 7.513 7.621 6,087,648 +0.06(+0.78%)
Mar 08, 2010 7.601 7.601 7.492 7.562 4,735,465 +0.03(+0.45%)
Mar 05, 2010 7.565 7.565 7.490 7.528 4,579,785 +0.10(+1.37%)
Mar 04, 2010 7.486 7.496 7.352 7.427 5,419,196 -0.05(-0.69%)
Mar 03, 2010 7.578 7.650 7.463 7.479 4,741,403 -0.10(-1.28%)
Mar 02, 2010 7.513 7.580 7.441 7.576 7,069,848 +0.12(+1.57%)
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.