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 (%)
Oct 31, 2006 5.566 5.651 5.562 5.651 2,287,148 +0.04(+0.77%)
Oct 30, 2006 5.663 5.706 5.593 5.607 2,594,014 -0.06(-0.98%)
Oct 27, 2006 5.702 5.723 5.642 5.663 2,116,451 -0.12(-2.13%)
Oct 26, 2006 5.799 5.830 5.760 5.786 2,532,738 -0.01(-0.21%)
Oct 25, 2006 5.788 5.807 5.616 5.799 3,098,811 +0.03(+0.53%)
Oct 24, 2006 5.788 5.869 5.708 5.768 2,852,734 +0.00(+0.00%)
Oct 23, 2006 5.753 5.774 5.706 5.768 2,433,529 +0.03(+0.47%)
Oct 20, 2006 5.756 5.758 5.716 5.741 1,470,135 -0.00(-0.04%)
Oct 19, 2006 5.700 5.758 5.677 5.743 1,627,702 +0.06(+0.98%)
Oct 18, 2006 5.756 5.756 5.679 5.688 2,949,025 -0.04(-0.65%)
Oct 17, 2006 5.677 5.743 5.675 5.725 4,204,209 +0.05(+0.83%)
Oct 16, 2006 5.661 5.698 5.626 5.677 2,769,574 +0.02(+0.44%)
Oct 13, 2006 5.540 5.655 5.534 5.653 3,710,111 +0.12(+2.12%)
Oct 12, 2006 5.478 5.548 5.474 5.535 2,665,989 +0.06(+1.17%)
Oct 11, 2006 5.498 5.498 5.455 5.472 1,712,807 -0.01(-0.23%)
Oct 10, 2006 5.453 5.496 5.453 5.484 1,653,477 +0.01(+0.23%)
Oct 09, 2006 5.488 5.496 5.449 5.472 1,712,807 +0.00(+0.00%)
Oct 06, 2006 5.490 5.498 5.414 5.472 2,160,219 -0.02(-0.30%)
Oct 05, 2006 5.441 5.501 5.439 5.488 2,156,815 +0.06(+1.02%)
Oct 04, 2006 5.398 5.439 5.357 5.433 2,490,914 +0.01(+0.27%)
Oct 03, 2006 5.464 5.492 5.408 5.418 2,269,154 -0.06(-1.09%)
Oct 02, 2006 5.501 5.507 5.459 5.478 1,883,991 -0.02(-0.41%)
Sep 29, 2006 5.482 5.509 5.466 5.501 2,052,743 -0.00(-0.07%)
Sep 28, 2006 5.457 5.517 5.457 5.505 2,765,197 +0.05(+0.87%)
Sep 27, 2006 5.429 5.466 5.406 5.457 2,873,159 +0.04(+0.72%)
Sep 26, 2006 5.359 5.433 5.355 5.418 2,476,811 +0.04(+0.69%)
Sep 25, 2006 5.377 5.394 5.336 5.381 3,793,271 -0.01(-0.27%)
Sep 22, 2006 5.422 5.422 5.377 5.396 2,824,041 -0.02(-0.30%)
Sep 21, 2006 5.371 5.435 5.369 5.412 2,940,758 +0.03(+0.50%)
Sep 20, 2006 5.457 5.470 5.369 5.385 4,147,796 -0.08(-1.39%)
Sep 19, 2006 5.511 5.511 5.457 5.461 2,865,865 -0.02(-0.45%)
Sep 18, 2006 5.490 5.525 5.470 5.486 2,838,145 -0.03(-0.56%)
Sep 15, 2006 5.509 5.527 5.484 5.517 3,300,632 +0.03(+0.49%)
Sep 14, 2006 5.482 5.513 5.472 5.490 6,687,343 +0.02(+0.38%)
Sep 13, 2006 5.422 5.478 5.416 5.470 4,060,745 +0.05(+0.87%)
Sep 12, 2006 5.418 5.435 5.359 5.422 5,648,570 +0.01(+0.15%)
Sep 11, 2006 5.470 5.470 5.398 5.414 9,319,290 +0.02(+0.30%)
Sep 08, 2006 5.274 5.418 5.295 5.398 30,112,738 +0.09(+1.74%)
Sep 07, 2006 5.350 5.350 5.305 5.305 5,615,014 -0.00(-0.08%)
Sep 06, 2006 5.367 5.369 5.202 5.309 8,154,560 -0.18(-3.30%)
Sep 05, 2006 5.511 5.550 5.490 5.490 2,242,893 -0.03(-0.48%)
Sep 01, 2006 5.542 5.562 5.507 5.517 1,437,552 +0.01(+0.22%)
Aug 31, 2006 5.480 5.521 5.474 5.505 1,586,365 +0.06(+1.13%)
Aug 30, 2006 5.455 5.521 5.435 5.443 1,855,298 -0.03(-0.49%)
Aug 29, 2006 5.474 5.521 5.453 5.470 1,955,966 -0.02(-0.30%)
Aug 28, 2006 5.544 5.550 5.461 5.486 1,621,866 -0.04(-0.71%)
Aug 25, 2006 5.521 5.542 5.490 5.525 1,236,703 +0.02(+0.34%)
Aug 24, 2006 5.470 5.511 5.451 5.507 1,372,386 +0.01(+0.15%)
Aug 23, 2006 5.511 5.548 5.490 5.498 1,493,479 -0.04(-0.78%)
Aug 22, 2006 5.550 5.550 5.507 5.542 1,736,637 +0.01(+0.11%)
Aug 21, 2006 5.521 5.552 5.509 5.535 1,734,205 +0.01(+0.19%)
Aug 18, 2006 5.490 5.546 5.488 5.525 1,682,170 +0.06(+1.17%)
Aug 17, 2006 5.472 5.510 5.455 5.461 2,415,049 +0.01(+0.15%)
Aug 16, 2006 5.389 5.515 5.377 5.453 2,255,051 +0.02(+0.38%)
Aug 15, 2006 5.418 5.445 5.400 5.433 1,579,557 +0.03(+0.65%)
Aug 14, 2006 5.410 5.429 5.387 5.398 1,232,813 -0.01(-0.23%)
Aug 11, 2006 5.408 5.509 5.408 5.410 1,714,753 +0.00(+0.04%)
Aug 10, 2006 5.531 5.531 5.398 5.408 2,394,137 -0.05(-0.94%)
Aug 09, 2006 5.501 5.527 5.449 5.459 1,500,287 -0.05(-0.86%)
Aug 08, 2006 5.531 5.552 5.484 5.507 1,307,219 -0.03(-0.52%)
Aug 07, 2006 5.550 5.564 5.515 5.535 1,515,849 +0.03(+0.49%)
Aug 04, 2006 5.507 5.535 5.474 5.509 1,547,946 +0.00(+0.07%)
Aug 03, 2006 5.449 5.531 5.408 5.505 2,090,189 +0.03(+0.56%)
Aug 02, 2006 5.552 5.552 5.459 5.474 1,922,896 -0.07(-1.19%)
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.