Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.70 22.31 21.70 22.19 6,680,720 +0.36(+1.65%)
Oct 28, 2022 21.92 22.00 21.51 21.83 6,752,912 +0.14(+0.67%)
Oct 27, 2022 21.85 21.98 21.65 21.68 8,799,188 -0.07(-0.32%)
Oct 26, 2022 21.73 21.82 21.60 21.75 7,954,195 +0.11(+0.52%)
Oct 25, 2022 21.33 21.76 21.29 21.64 8,048,484 +0.22(+1.01%)
Oct 24, 2022 21.56 21.56 20.99 21.42 8,310,894 -0.14(-0.64%)
Oct 21, 2022 21.53 21.77 21.45 21.56 7,701,646 +0.02(+0.08%)
Oct 20, 2022 21.73 21.79 21.47 21.54 7,297,136 -0.19(-0.87%)
Oct 19, 2022 21.90 21.98 21.65 21.73 4,121,047 -0.25(-1.14%)
Oct 18, 2022 21.98 22.19 21.61 21.98 8,120,191 +0.12(+0.55%)
Oct 17, 2022 21.61 21.97 21.48 21.86 5,770,095 +0.32(+1.48%)
Oct 14, 2022 21.58 21.72 21.41 21.54 5,202,631 -0.06(-0.28%)
Oct 13, 2022 21.16 21.72 20.98 21.60 6,505,282 +0.36(+1.70%)
Oct 12, 2022 21.26 21.51 21.17 21.24 3,906,036 -0.16(-0.73%)
Oct 11, 2022 20.94 21.66 20.88 21.40 4,585,966 +0.22(+1.02%)
Oct 10, 2022 21.55 21.87 21.05 21.18 4,558,841 -0.36(-1.68%)
Oct 07, 2022 21.47 21.69 21.30 21.54 4,589,801 +0.07(+0.32%)
Oct 06, 2022 21.35 21.69 21.26 21.47 4,741,947 +0.04(+0.20%)
Oct 05, 2022 21.31 21.61 20.96 21.43 4,666,192 +0.06(+0.28%)
Oct 04, 2022 21.16 21.39 21.04 21.37 5,584,168 +0.53(+2.57%)
Oct 03, 2022 21.01 21.08 20.76 20.84 5,614,557 +0.34(+1.64%)
Sep 30, 2022 20.42 20.84 20.35 20.50 6,073,881 -0.05(-0.25%)
Sep 29, 2022 20.57 20.62 20.04 20.55 6,511,417 -0.18(-0.87%)
Sep 28, 2022 20.18 20.80 20.16 20.73 6,029,944 +0.60(+3.00%)
Sep 27, 2022 19.93 20.47 19.90 20.13 7,575,460 +0.38(+1.92%)
Sep 26, 2022 20.26 20.37 19.74 19.75 9,785,395 -0.61(-3.01%)
Sep 23, 2022 20.96 21.07 20.28 20.36 16,221,822 -1.12(-5.22%)
Sep 22, 2022 22.03 22.16 21.41 21.48 6,024,358 -0.42(-1.93%)
Sep 21, 2022 22.41 22.50 21.91 21.91 5,502,534 -0.34(-1.55%)
Sep 20, 2022 22.25 22.34 22.15 22.25 2,679,134 -0.12(-0.54%)
Sep 19, 2022 21.96 22.42 21.73 22.37 4,340,989 +0.13(+0.58%)
Sep 16, 2022 22.54 22.55 22.16 22.24 7,024,632 -0.39(-1.71%)
Sep 15, 2022 22.85 23.05 22.63 22.63 4,915,890 -0.41(-1.80%)
Sep 14, 2022 22.87 23.26 22.87 23.04 4,507,431 +0.21(+0.91%)
Sep 13, 2022 23.01 23.16 22.79 22.84 4,877,643 -0.36(-1.56%)
Sep 12, 2022 23.16 23.29 23.09 23.20 4,255,526 +0.18(+0.79%)
Sep 09, 2022 23.06 23.17 22.88 23.02 4,670,969 +0.15(+0.64%)
Sep 08, 2022 22.70 22.90 22.58 22.87 4,047,427 +0.15(+0.65%)
Sep 07, 2022 22.41 22.76 22.31 22.72 4,040,853 +0.09(+0.42%)
Sep 06, 2022 22.85 22.86 22.54 22.63 4,960,567 -0.03(-0.15%)
Sep 02, 2022 22.89 23.08 22.57 22.66 5,223,466 +0.10(+0.46%)
Sep 01, 2022 22.68 22.79 22.26 22.56 6,937,100 -0.13(-0.57%)
Aug 31, 2022 22.33 22.96 22.16 22.69 6,051,455 +0.15(+0.65%)
Aug 30, 2022 22.99 22.99 22.46 22.54 5,712,554 -0.66(-2.82%)
Aug 29, 2022 23.00 23.32 22.77 23.20 4,696,928 +0.03(+0.11%)
Aug 26, 2022 23.44 23.47 23.06 23.17 5,579,498 -0.30(-1.29%)
Aug 25, 2022 23.43 23.51 23.29 23.47 5,865,600 +0.14(+0.59%)
Aug 24, 2022 23.28 23.40 23.16 23.34 4,110,925 +0.10(+0.45%)
Aug 23, 2022 23.15 23.32 23.10 23.23 5,326,535 +0.22(+0.97%)
Aug 22, 2022 23.07 23.15 22.92 23.01 4,640,668 -0.25(-1.07%)
Aug 19, 2022 23.43 23.49 23.18 23.26 4,670,565 -0.28(-1.21%)
Aug 18, 2022 23.47 23.59 23.41 23.54 4,162,831 +0.30(+1.30%)
Aug 17, 2022 23.48 23.48 23.10 23.24 3,849,326 -0.29(-1.25%)
Aug 16, 2022 23.45 23.58 23.33 23.54 4,396,812 +0.15(+0.63%)
Aug 15, 2022 22.97 23.45 22.72 23.39 9,063,903 -0.02(-0.07%)
Aug 12, 2022 23.29 23.52 23.14 23.41 5,779,516 +0.27(+1.16%)
Aug 11, 2022 22.95 23.30 22.93 23.14 5,529,442 +0.37(+1.63%)
Aug 10, 2022 22.65 22.79 22.47 22.77 3,476,094 +0.25(+1.11%)
Aug 09, 2022 22.46 22.63 22.41 22.52 3,462,054 +0.15(+0.65%)
Aug 08, 2022 22.16 22.60 22.10 22.37 6,529,960 +0.22(+0.97%)
Aug 05, 2022 21.94 22.33 21.87 22.16 3,844,840 -0.02(-0.08%)
Aug 04, 2022 22.54 22.54 22.10 22.17 5,847,878 -0.38(-1.68%)
Aug 03, 2022 22.83 23.10 22.31 22.55 5,591,623 -0.16(-0.68%)
Aug 02, 2022 22.93 23.05 22.67 22.71 6,803,178 -0.24(-1.05%)
Aug 01, 2022 22.85 23.06 22.66 22.95 5,668,983 -0.09(-0.41%)
Jul 29, 2022 22.95 23.33 22.86 23.04 8,792,292 +0.28(+1.21%)
Jul 28, 2022 22.72 22.85 22.41 22.77 7,510,479 +0.32(+1.44%)
Jul 27, 2022 22.18 22.51 21.96 22.44 7,599,305 +0.36(+1.61%)
Jul 26, 2022 22.24 22.37 22.00 22.09 5,481,851 +0.02(+0.08%)
Jul 25, 2022 21.80 22.10 21.69 22.07 5,881,089 +0.42(+1.96%)
Jul 22, 2022 21.96 22.08 21.49 21.65 6,344,357 -0.12(-0.54%)
Jul 21, 2022 21.51 21.80 21.25 21.77 5,535,630 +0.11(+0.51%)
Jul 20, 2022 21.40 21.73 21.32 21.66 4,752,705 +0.25(+1.19%)
Jul 19, 2022 21.25 21.53 21.19 21.40 6,758,365 +0.27(+1.28%)
Jul 18, 2022 21.04 21.26 20.93 21.13 7,168,091 +0.37(+1.79%)
Jul 15, 2022 21.03 21.06 20.62 20.76 6,221,277 +0.04(+0.20%)
Jul 14, 2022 20.38 20.76 20.09 20.72 10,992,235 -0.14(-0.65%)
Jul 13, 2022 20.74 20.98 20.51 20.85 8,015,032 -0.04(-0.20%)
Jul 12, 2022 21.00 21.09 20.70 20.90 7,774,075 -0.30(-1.44%)
Jul 11, 2022 21.14 21.29 20.91 21.20 7,937,703 +0.05(+0.24%)
Jul 08, 2022 20.92 21.34 20.76 21.15 9,682,178 +0.35(+1.67%)
Jul 07, 2022 20.22 20.80 20.22 20.80 10,262,651 +0.81(+4.07%)
Jul 06, 2022 20.13 20.34 19.41 19.99 9,859,055 -0.33(-1.63%)
Jul 05, 2022 20.57 20.67 19.67 20.32 13,004,151 -0.53(-2.56%)
Jul 01, 2022 20.62 20.89 20.18 20.85 10,203,880 +0.22(+1.07%)
Jun 30, 2022 20.51 20.82 20.39 20.63 7,318,756 -0.16(-0.77%)
Jun 29, 2022 21.12 21.39 20.53 20.79 11,059,076 -0.18(-0.85%)
Jun 28, 2022 20.74 21.11 20.73 20.97 12,389,215 +0.53(+2.61%)
Jun 27, 2022 20.60 20.76 20.40 20.44 8,423,753 +0.13(+0.63%)
Jun 24, 2022 20.16 20.40 19.91 20.31 10,579,222 +0.33(+1.65%)
Jun 23, 2022 20.49 20.53 19.73 19.98 10,006,896 -0.41(-2.03%)
Jun 22, 2022 20.14 20.61 20.04 20.40 7,748,900 -0.30(-1.47%)
Jun 21, 2022 20.33 20.78 20.24 20.70 8,187,371 +0.85(+4.26%)
Jun 17, 2022 20.34 20.56 19.51 19.85 17,091,198 -0.59(-2.90%)
Jun 16, 2022 21.18 21.23 20.33 20.45 13,425,405 -1.11(-5.15%)
Jun 15, 2022 22.06 22.09 21.23 21.56 12,394,720 -0.42(-1.93%)
Jun 14, 2022 22.65 23.04 21.90 21.98 8,691,437 -0.61(-2.70%)
Jun 13, 2022 22.98 22.99 22.22 22.59 10,844,026 -0.80(-3.40%)
Jun 10, 2022 23.83 23.83 23.15 23.38 6,384,383 -0.42(-1.78%)
Jun 09, 2022 24.02 24.02 23.79 23.81 4,478,453 -0.21(-0.88%)
Jun 08, 2022 24.13 24.26 23.86 24.02 4,407,597 -0.08(-0.35%)
Jun 07, 2022 23.90 24.12 23.74 24.10 9,581,854 +0.26(+1.10%)
Jun 06, 2022 23.86 23.98 23.71 23.84 3,476,829 +0.05(+0.21%)
Jun 03, 2022 23.82 23.92 23.70 23.79 3,491,009 -0.03(-0.14%)
Jun 02, 2022 23.62 23.88 23.44 23.82 4,626,085 +0.16(+0.68%)
Jun 01, 2022 23.34 23.88 23.29 23.66 6,562,073 +0.45(+1.93%)
May 31, 2022 23.66 23.70 23.16 23.22 6,418,276 -0.15(-0.65%)
May 27, 2022 23.22 23.55 22.97 23.37 6,325,837 +0.19(+0.80%)
May 26, 2022 23.36 23.58 23.15 23.18 5,350,658 +0.03(+0.15%)
May 25, 2022 22.73 23.38 22.69 23.15 7,531,903 +0.46(+2.01%)
May 24, 2022 22.74 22.74 22.33 22.69 5,947,794 +0.01(+0.04%)
May 23, 2022 22.84 22.89 22.64 22.68 5,902,777 +0.03(+0.11%)
May 20, 2022 22.66 22.79 22.28 22.66 6,398,069 +0.14(+0.60%)
May 19, 2022 22.33 22.61 22.05 22.52 7,097,753 -0.01(-0.04%)
May 18, 2022 22.77 22.82 22.29 22.53 7,175,429 -0.16(-0.71%)
May 17, 2022 22.72 22.78 22.36 22.69 9,848,895 +0.29(+1.29%)
May 16, 2022 22.14 22.54 22.14 22.40 9,167,069 +0.32(+1.46%)
May 13, 2022 22.06 22.50 21.96 22.08 12,192,599 +0.25(+1.16%)
May 12, 2022 21.91 21.95 21.40 21.83 11,466,238 -0.09(-0.42%)
May 11, 2022 22.23 22.31 21.78 21.92 8,356,282 -0.06(-0.27%)
May 10, 2022 22.20 22.33 21.28 21.98 15,197,331 -0.10(-0.46%)
May 09, 2022 22.55 22.56 21.91 22.08 10,782,827 -0.74(-3.23%)
May 06, 2022 22.61 22.83 22.11 22.82 8,172,731 +0.29(+1.28%)
May 05, 2022 22.86 22.86 22.28 22.53 8,217,629 -0.30(-1.33%)
May 04, 2022 22.39 22.86 22.15 22.83 7,005,467 +0.70(+3.18%)
May 03, 2022 21.78 22.39 21.76 22.13 7,568,161 +0.45(+2.07%)
May 02, 2022 21.75 22.06 21.20 21.68 10,436,566 -0.25(-1.16%)
Apr 29, 2022 22.20 22.65 21.89 21.94 9,703,865 -0.37(-1.67%)
Apr 28, 2022 21.84 22.63 21.68 22.31 9,306,462 +0.54(+2.47%)
Apr 27, 2022 21.95 21.95 21.52 21.77 7,536,109 +0.12(+0.54%)
Apr 26, 2022 21.62 21.87 21.52 21.66 7,598,122 +0.12(+0.54%)
Apr 25, 2022 21.67 21.71 21.01 21.54 14,022,490 -0.64(-2.89%)
Apr 22, 2022 22.54 22.64 22.03 22.18 7,462,189 -0.39(-1.73%)
Apr 21, 2022 22.69 22.99 22.50 22.57 6,619,549 -0.05(-0.22%)
Apr 20, 2022 22.58 22.72 22.35 22.62 4,714,993 +0.14(+0.63%)
Apr 19, 2022 22.24 22.70 22.23 22.48 6,597,262 +0.25(+1.12%)
Apr 18, 2022 22.42 22.55 22.20 22.23 7,951,157 -0.01(-0.04%)
Apr 14, 2022 22.25 22.32 22.05 22.24 4,020,414 +0.02(+0.08%)
Apr 13, 2022 22.25 22.25 21.95 22.22 6,503,584 +0.23(+1.06%)
Apr 12, 2022 22.03 22.15 21.86 21.99 6,335,484 +0.20(+0.92%)
Apr 11, 2022 21.86 22.00 21.70 21.79 5,172,896 -0.17(-0.76%)
Apr 08, 2022 21.90 22.05 21.71 21.95 5,350,940 +0.15(+0.69%)
Apr 07, 2022 21.71 21.84 21.54 21.80 6,065,799 +0.14(+0.65%)
Apr 06, 2022 21.62 21.85 21.43 21.66 4,826,400 +0.02(+0.12%)
Apr 05, 2022 21.71 21.89 21.51 21.64 5,717,144 -0.02(-0.08%)
Apr 04, 2022 21.54 21.93 21.54 21.66 7,290,694 +0.15(+0.70%)
Apr 01, 2022 21.54 21.77 21.38 21.51 5,093,514 +0.04(+0.19%)
Mar 31, 2022 21.49 21.75 21.46 21.46 6,024,843 -0.22(-1.00%)
Mar 30, 2022 21.47 21.71 21.41 21.68 6,699,471 +0.25(+1.16%)
Mar 29, 2022 21.02 21.45 20.96 21.43 7,846,159 +0.20(+0.94%)
Mar 28, 2022 21.05 21.29 20.81 21.23 7,478,547 +0.05(+0.24%)
Mar 25, 2022 21.00 21.27 20.94 21.18 7,802,489 +0.20(+0.95%)
Mar 24, 2022 20.79 21.03 20.67 20.98 7,458,198 +0.20(+0.96%)
Mar 23, 2022 20.46 20.79 20.46 20.78 6,107,593 +0.37(+1.79%)
Mar 22, 2022 20.47 20.54 20.32 20.42 5,690,034 -0.01(-0.04%)
Mar 21, 2022 20.32 20.55 20.29 20.42 5,314,169 +0.36(+1.78%)
Mar 18, 2022 20.20 20.33 19.97 20.07 8,812,276 -0.13(-0.66%)
Mar 17, 2022 20.24 20.34 20.05 20.20 6,451,290 +0.14(+0.70%)
Mar 16, 2022 20.04 20.24 19.79 20.06 7,525,536 -0.05(-0.25%)
Mar 15, 2022 19.96 20.19 19.58 20.11 9,660,004 -0.33(-1.63%)
Mar 14, 2022 20.77 20.88 20.23 20.44 10,128,512 -0.53(-2.54%)
Mar 11, 2022 21.11 21.24 20.84 20.97 7,239,041 -0.27(-1.25%)
Mar 10, 2022 21.00 21.26 21.24 6,237,834 +0.30(+1.43%)
Mar 09, 2022 20.84 21.32 20.81 20.94 8,445,164 -0.30(-1.41%)
Mar 08, 2022 21.25 21.53 20.75 21.24 22,617,556 +0.15(+0.71%)
Mar 07, 2022 21.25 21.33 20.83 21.09 10,883,202 -0.06(-0.28%)
Mar 04, 2022 20.79 21.19 20.67 21.15 10,314,364 +0.32(+1.56%)
Mar 03, 2022 20.71 21.01 20.57 20.82 8,606,719 +0.06(+0.28%)
Mar 02, 2022 20.55 20.95 20.47 20.77 10,405,970 +0.28(+1.38%)
Mar 01, 2022 20.37 20.60 20.28 20.48 8,680,933 +0.17(+0.86%)
Feb 28, 2022 19.70 20.38 19.63 20.31 11,659,793 +0.52(+2.61%)
Feb 25, 2022 19.54 19.93 18.99 19.79 7,821,228 +0.39(+2.01%)
Feb 24, 2022 19.45 19.52 18.92 19.40 10,207,483 -0.07(-0.34%)
Feb 23, 2022 19.35 19.57 19.32 19.47 6,786,222 +0.17(+0.91%)
Feb 22, 2022 19.69 19.71 18.99 19.29 9,754,488 -0.24(-1.23%)
Feb 18, 2022 19.53 0 -0.22(-1.14%)
Feb 17, 2022 19.88 20.04 19.73 19.76 4,685,112 -0.19(-0.96%)
Feb 16, 2022 20.04 20.25 19.86 19.95 5,077,703 -0.03(-0.13%)
Feb 15, 2022 19.96 20.07 19.82 19.98 5,905,153 -0.11(-0.54%)
Feb 14, 2022 20.48 20.56 20.03 20.08 9,071,379 -0.44(-2.15%)
Feb 11, 2022 20.31 20.58 20.18 20.52 13,177,097 +0.50(+2.49%)
Feb 10, 2022 20.22 20.49 19.90 20.03 8,615,997 -0.20(-0.99%)
Feb 09, 2022 20.12 20.38 20.08 20.22 8,063,271 +0.18(+0.91%)
Feb 08, 2022 20.06 20.16 19.90 20.04 6,649,866 -0.05(-0.25%)
Feb 07, 2022 19.96 20.26 19.82 20.09 9,620,768 +0.13(+0.67%)
Feb 04, 2022 19.97 20.05 19.78 19.96 6,635,301 +0.09(+0.46%)
Feb 03, 2022 19.86 19.99 19.87 6,524,860 -0.04(-0.21%)
Feb 02, 2022 19.86 19.93 19.63 19.91 11,783,553 +0.12(+0.63%)
Feb 01, 2022 19.35 19.83 19.05 19.78 9,872,789 +0.12(+0.63%)
Jan 31, 2022 19.68 19.86 19.66 9,481,783 -0.02(-0.08%)
Jan 28, 2022 19.67 19.75 19.52 19.68 8,582,192 -0.15(-0.73%)
Jan 27, 2022 20.03 20.14 19.68 19.82 9,665,091 -0.12(-0.61%)
Jan 26, 2022 19.94 20.27 19.80 19.94 13,312,141 +0.21(+1.07%)
Jan 25, 2022 19.32 19.82 19.11 19.73 10,598,666 +0.44(+2.28%)
Jan 24, 2022 19.09 19.36 18.85 19.29 15,389,153 -0.12(-0.63%)
Jan 21, 2022 19.45 19.67 19.25 19.41 10,385,588 -0.20(-1.00%)
Jan 20, 2022 19.70 19.94 19.60 19.61 7,151,746 -0.07(-0.33%)
Jan 19, 2022 19.82 19.82 19.37 19.67 8,702,808 -0.01(-0.04%)
Jan 18, 2022 19.60 19.86 19.54 19.68 11,590,289 +0.11(+0.58%)
Jan 14, 2022 19.57 0 +0.13(+0.67%)
Jan 13, 2022 19.67 19.71 19.43 19.44 8,920,848 -0.20(-1.04%)
Jan 12, 2022 19.61 19.72 19.44 19.64 8,591,208 +0.13(+0.67%)
Jan 11, 2022 19.50 19.62 19.36 19.51 10,090,355 +0.29(+1.53%)
Jan 10, 2022 19.22 19.33 18.83 19.22 13,618,233 +0.13(+0.68%)
Jan 07, 2022 18.96 19.10 18.79 19.09 8,073,337 +0.11(+0.56%)
Jan 06, 2022 19.05 19.12 18.74 18.98 7,491,061 +0.32(+1.70%)
Jan 05, 2022 18.93 19.05 18.65 18.66 7,942,204 -0.06(-0.31%)
Jan 04, 2022 18.66 18.80 18.57 18.72 8,873,411 +0.25(+1.37%)
Jan 03, 2022 18.02 18.58 17.95 18.47 9,199,705 +0.55(+3.10%)
Dec 31, 2021 17.66 17.99 17.63 17.91 5,871,064 +0.21(+1.20%)
Dec 30, 2021 17.68 17.85 17.67 17.70 4,754,822 +0.02(+0.14%)
Dec 29, 2021 17.67 17.77 17.50 17.68 9,911,118 +0.04(+0.23%)
Dec 28, 2021 17.62 17.77 17.61 17.64 5,365,073 +0.03(+0.19%)
Dec 27, 2021 17.56 17.60 17.39 17.60 9,429,698 +0.09(+0.51%)
Dec 23, 2021 17.42 17.60 17.38 17.51 7,977,234 +0.08(+0.47%)
Dec 22, 2021 17.15 17.46 17.03 17.43 7,442,161 +0.33(+1.91%)
Dec 21, 2021 17.06 17.25 17.05 17.11 6,951,710 +0.20(+1.16%)
Dec 20, 2021 16.97 17.00 16.66 16.91 9,078,442 -0.27(-1.57%)
Dec 17, 2021 17.09 17.29 16.91 17.18 8,774,104 +0.01(+0.05%)
Dec 16, 2021 17.13 17.38 17.13 17.17 8,062,061 +0.10(+0.57%)
Dec 15, 2021 17.01 17.17 16.82 17.07 8,645,367 +0.11(+0.67%)
Dec 14, 2021 17.09 17.18 16.93 16.96 9,090,729 -0.25(-1.47%)
Dec 13, 2021 17.49 17.51 17.10 17.21 10,575,555 -0.25(-1.45%)
Dec 10, 2021 17.23 17.47 17.21 17.46 7,919,882 +0.27(+1.56%)
Dec 09, 2021 17.13 17.28 17.05 17.20 15,234,623 -0.02(-0.09%)
Dec 08, 2021 17.21 17.34 17.08 17.21 11,028,567 +0.06(+0.33%)
Dec 07, 2021 17.38 17.55 17.15 17.15 11,989,551 -0.02(-0.14%)
Dec 06, 2021 17.47 17.50 17.12 17.18 13,101,766 -0.12(-0.71%)
Dec 03, 2021 17.46 17.54 17.16 17.30 6,268,937 -0.08(-0.47%)
Dec 02, 2021 17.13 17.41 16.97 17.38 8,805,891 +0.24(+1.38%)
Dec 01, 2021 17.64 17.81 17.13 17.15 7,780,638 -0.30(-1.73%)
Nov 30, 2021 17.52 17.56 17.24 17.45 9,751,071 -0.24(-1.34%)
Nov 29, 2021 18.09 18.11 17.67 17.68 10,290,532 -0.25(-1.41%)
Nov 26, 2021 17.64 18.07 17.60 17.94 8,862,820 -0.20(-1.12%)
Nov 24, 2021 17.88 18.17 17.85 18.14 4,615,053 +0.20(+1.14%)
Nov 23, 2021 18.03 18.14 17.86 17.94 6,928,899 -0.02(-0.09%)
Nov 22, 2021 17.71 18.12 17.69 17.95 7,645,657 +0.25(+1.43%)
Nov 19, 2021 17.97 18.03 17.67 17.70 13,530,628 -0.46(-2.56%)
Nov 18, 2021 18.19 18.25 18.13 18.17 7,429,292 -0.09(-0.49%)
Nov 17, 2021 18.68 18.78 18.21 18.26 9,672,381 -0.59(-3.12%)
Nov 16, 2021 18.70 18.87 18.57 18.84 5,900,382 +0.15(+0.79%)
Nov 15, 2021 19.01 19.09 18.66 18.70 7,442,063 -0.32(-1.67%)
Nov 12, 2021 18.71 19.08 18.59 19.01 8,865,188 +0.34(+1.83%)
Nov 11, 2021 18.63 18.67 18.55 18.67 4,723,759 +0.12(+0.66%)
Nov 10, 2021 18.56 18.55 4,928,237 -0.01(-0.04%)
Nov 09, 2021 18.59 18.61 18.37 18.56 5,260,406 +0.00(+0.00%)
Nov 08, 2021 18.55 18.66 18.48 18.56 5,982,518 +0.14(+0.75%)
Nov 05, 2021 18.39 18.47 18.25 18.42 6,219,940 +0.15(+0.80%)
Nov 04, 2021 18.27 18.30 17.99 18.27 8,628,701 +0.12(+0.67%)
Nov 03, 2021 18.03 18.25 17.95 18.15 10,018,055 +0.05(+0.27%)
Nov 02, 2021 18.55 18.60 18.03 18.10 16,395,348 -0.50(-2.68%)
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.