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 (%)
Oct 31, 2016 15.01 15.09 14.82 14.90 7,069,438 -0.19(-1.29%)
Oct 28, 2016 15.31 15.49 15.09 15.10 6,147,500 -0.30(-1.92%)
Oct 27, 2016 15.62 15.77 15.36 15.39 8,074,025 -0.23(-1.49%)
Oct 26, 2016 15.19 15.63 15.15 15.63 11,981,885 +0.34(+2.25%)
Oct 25, 2016 15.57 15.59 15.28 15.29 37,020,332 -0.26(-1.65%)
Oct 24, 2016 15.63 15.71 15.43 15.54 7,457,476 -0.02(-0.11%)
Oct 21, 2016 15.71 15.71 15.51 15.56 8,897,213 -0.19(-1.18%)
Oct 20, 2016 15.72 15.78 15.56 15.74 6,564,116 -0.07(-0.44%)
Oct 19, 2016 15.76 15.94 15.72 15.81 7,866,276 +0.09(+0.59%)
Oct 18, 2016 15.63 15.80 15.55 15.72 5,936,449 +0.26(+1.65%)
Oct 17, 2016 15.61 15.70 15.45 15.47 5,768,437 -0.17(-1.12%)
Oct 14, 2016 15.86 15.90 15.54 15.64 5,051,031 -0.17(-1.07%)
Oct 13, 2016 15.69 15.83 15.59 15.81 7,154,494 -0.03(-0.18%)
Oct 12, 2016 15.81 15.86 15.67 15.84 7,420,047 -0.02(-0.15%)
Oct 11, 2016 15.96 16.00 15.68 15.86 7,007,769 -0.10(-0.62%)
Oct 10, 2016 15.70 16.01 15.70 15.96 4,923,447 +0.33(+2.08%)
Oct 07, 2016 15.57 15.69 15.53 15.63 7,160,570 +0.07(+0.45%)
Oct 06, 2016 15.69 15.72 15.50 15.56 4,662,903 -0.08(-0.52%)
Oct 05, 2016 15.67 15.77 15.62 15.65 5,237,449 +0.11(+0.71%)
Oct 04, 2016 15.92 16.01 15.52 15.54 6,175,842 -0.41(-2.55%)
Oct 03, 2016 16.12 16.17 15.88 15.94 3,757,844 -0.13(-0.80%)
Sep 30, 2016 16.07 16.11 15.88 16.07 4,525,942 +0.12(+0.77%)
Sep 29, 2016 16.04 16.19 15.88 15.95 7,201,772 -0.05(-0.29%)
Sep 28, 2016 15.82 16.03 15.61 15.99 7,555,514 +0.33(+2.12%)
Sep 27, 2016 15.65 15.80 15.55 15.66 3,663,730 -0.11(-0.70%)
Sep 26, 2016 15.88 15.88 15.73 15.77 6,259,483 -0.09(-0.59%)
Sep 23, 2016 15.99 16.12 15.81 15.87 6,244,389 -0.22(-1.37%)
Sep 22, 2016 15.99 16.12 15.95 16.09 7,475,526 +0.20(+1.28%)
Sep 21, 2016 15.69 15.93 15.53 15.88 9,159,342 +0.38(+2.48%)
Sep 20, 2016 15.55 15.68 15.47 15.50 4,357,045 -0.05(-0.34%)
Sep 19, 2016 15.38 15.74 15.34 15.55 11,754,964 +0.42(+2.81%)
Sep 16, 2016 14.99 15.18 14.98 15.13 12,835,770 +0.03(+0.19%)
Sep 15, 2016 15.20 15.26 15.04 15.10 8,867,103 -0.05(-0.31%)
Sep 14, 2016 15.32 15.53 15.12 15.15 10,107,991 -0.17(-1.14%)
Sep 13, 2016 15.67 15.74 15.30 15.32 11,429,719 -0.55(-3.48%)
Sep 12, 2016 15.40 15.99 15.34 15.87 9,762,521 +0.28(+1.79%)
Sep 09, 2016 15.80 15.95 15.58 15.59 11,032,502 -0.26(-1.61%)
Sep 08, 2016 15.84 16.01 15.77 15.85 9,085,451 +0.08(+0.52%)
Sep 07, 2016 15.86 15.91 15.70 15.77 7,927,943 -0.03(-0.18%)
Sep 06, 2016 15.70 15.83 15.63 15.80 8,839,324 +0.20(+1.27%)
Sep 02, 2016 15.52 15.60 15.60 15.60 5,751,814 +0.17(+1.13%)
Sep 01, 2016 15.27 15.44 15.27 15.42 4,962,832 +0.07(+0.45%)
Aug 31, 2016 15.30 15.38 15.22 15.35 6,477,123 -0.04(-0.26%)
Aug 30, 2016 15.53 15.60 15.34 15.40 4,510,922 -0.08(-0.49%)
Aug 29, 2016 15.47 15.51 15.40 15.47 4,846,422 +0.01(+0.04%)
Aug 26, 2016 15.38 15.61 15.37 15.47 5,968,074 +0.11(+0.72%)
Aug 25, 2016 15.30 15.38 15.19 15.35 5,061,294 +0.05(+0.30%)
Aug 24, 2016 15.35 15.42 15.23 15.31 7,661,431 -0.12(-0.79%)
Aug 23, 2016 15.41 15.53 15.38 15.43 7,277,919 -0.04(-0.26%)
Aug 22, 2016 15.40 15.55 15.33 15.47 8,341,228 -0.12(-0.78%)
Aug 19, 2016 15.67 15.85 15.40 15.59 12,804,255 -0.12(-0.78%)
Aug 18, 2016 16.02 16.30 15.63 15.72 19,197,402 -0.31(-1.96%)
Aug 17, 2016 15.93 16.03 15.85 16.03 5,606,807 +0.10(+0.62%)
Aug 16, 2016 15.80 15.97 15.80 15.93 8,843,469 +0.09(+0.59%)
Aug 15, 2016 15.89 15.96 15.79 15.84 6,885,840 +0.01(+0.07%)
Aug 12, 2016 15.74 16.05 15.72 15.83 7,108,853 +0.16(+1.00%)
Aug 11, 2016 15.73 15.89 15.66 15.67 5,745,664 -0.01(-0.07%)
Aug 10, 2016 15.79 15.91 15.62 15.68 4,785,443 -0.13(-0.81%)
Aug 09, 2016 16.04 16.15 15.74 15.81 5,140,995 -0.21(-1.31%)
Aug 08, 2016 15.85 16.23 15.83 16.02 7,058,766 +0.20(+1.25%)
Aug 05, 2016 15.87 15.99 15.67 15.82 9,207,492 +0.24(+1.57%)
Aug 04, 2016 15.75 16.02 15.53 15.58 9,859,692 -0.30(-1.91%)
Aug 03, 2016 15.59 15.88 15.47 15.88 15,530,200 +0.24(+1.52%)
Aug 02, 2016 15.80 15.88 15.37 15.64 12,595,598 -0.19(-1.18%)
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.