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 (%)
Mar 31, 2016 13.78 13.98 13.70 13.92 7,059,550 +0.14(+0.98%)
Mar 30, 2016 13.88 14.06 13.77 13.78 6,198,900 +0.04(+0.29%)
Mar 29, 2016 13.54 13.78 13.45 13.74 8,376,267 +0.01(+0.04%)
Mar 28, 2016 13.97 13.97 13.61 13.74 5,772,903 -0.14(-1.02%)
Mar 24, 2016 13.47 13.88 13.88 13.88 9,360,973 +0.14(+1.03%)
Mar 23, 2016 14.03 14.16 13.67 13.74 7,936,949 -0.47(-3.30%)
Mar 22, 2016 13.83 14.26 13.78 14.21 6,310,709 +0.25(+1.78%)
Mar 21, 2016 14.35 14.37 13.91 13.96 10,117,497 -0.46(-3.18%)
Mar 18, 2016 14.42 14.52 14.08 14.42 17,698,482 +0.17(+1.19%)
Mar 17, 2016 14.05 14.38 13.80 14.25 12,118,650 +0.31(+2.23%)
Mar 16, 2016 13.49 14.00 13.48 13.93 9,432,683 +0.44(+3.22%)
Mar 15, 2016 13.39 13.51 13.09 13.50 6,747,129 -0.06(-0.46%)
Mar 14, 2016 13.50 13.67 13.23 13.56 7,800,526 -0.04(-0.29%)
Mar 11, 2016 13.35 13.70 13.28 13.60 12,585,875 +0.45(+3.44%)
Mar 10, 2016 13.10 13.36 12.98 13.15 10,072,698 -0.08(-0.60%)
Mar 09, 2016 13.34 13.60 13.01 13.23 13,892,944 +0.02(+0.13%)
Mar 08, 2016 14.20 14.20 13.19 13.21 13,370,406 -0.98(-6.89%)
Mar 07, 2016 13.62 14.21 13.47 14.19 11,876,614 +0.58(+4.24%)
Mar 04, 2016 13.71 13.82 13.53 13.61 12,033,938 -0.02(-0.12%)
Mar 03, 2016 13.44 13.85 13.33 13.63 11,090,065 +0.21(+1.60%)
Mar 02, 2016 12.84 13.51 12.84 13.41 12,253,544 +0.38(+2.95%)
Mar 01, 2016 13.43 13.43 12.82 13.03 12,365,146 -0.18(-1.37%)
Feb 29, 2016 13.02 13.36 12.94 13.21 8,935,095 +0.19(+1.48%)
Feb 26, 2016 13.13 13.39 12.97 13.02 7,414,786 +0.04(+0.31%)
Feb 25, 2016 12.90 13.08 12.80 12.98 11,336,247 -0.12(-0.95%)
Feb 24, 2016 12.44 13.14 12.30 13.10 10,741,270 +0.33(+2.61%)
Feb 23, 2016 13.00 13.14 12.68 12.77 7,822,655 -0.46(-3.50%)
Feb 22, 2016 13.08 13.30 12.84 13.23 10,557,336 +0.61(+4.84%)
Feb 19, 2016 12.72 12.76 12.31 12.62 11,863,768 -0.37(-2.87%)
Feb 18, 2016 13.33 13.33 12.75 13.00 8,140,019 -0.06(-0.48%)
Feb 17, 2016 12.82 13.31 12.61 13.06 18,182,642 +0.70(+5.67%)
Feb 16, 2016 12.05 12.61 11.79 12.36 24,875,114 +0.71(+6.12%)
Feb 12, 2016 11.60 11.65 11.65 11.65 15,346,244 +0.46(+4.09%)
Feb 11, 2016 11.33 11.80 11.10 11.19 16,884,700 -0.54(-4.58%)
Feb 10, 2016 11.65 12.01 11.39 11.72 12,752,999 -0.03(-0.29%)
Feb 09, 2016 11.59 11.96 11.31 11.76 15,514,095 -0.30(-2.48%)
Feb 08, 2016 12.44 12.70 11.65 12.06 16,552,521 -0.90(-6.98%)
Feb 05, 2016 13.53 13.63 12.63 12.96 10,693,121 -0.64(-4.70%)
Feb 04, 2016 13.26 13.62 12.96 13.60 9,803,188 +0.36(+2.73%)
Feb 03, 2016 13.25 13.29 12.61 13.24 15,386,495 +0.14(+1.08%)
Feb 02, 2016 13.08 13.35 12.96 13.10 13,018,930 -0.44(-3.22%)
Feb 01, 2016 13.30 13.64 12.87 13.53 11,133,892 +0.02(+0.13%)
Jan 29, 2016 13.75 14.13 13.35 13.52 13,652,940 +0.04(+0.29%)
Jan 28, 2016 13.18 13.96 12.94 13.48 12,703,413 +0.92(+7.29%)
Jan 27, 2016 12.24 12.76 11.96 12.56 14,066,121 +0.23(+1.83%)
Jan 26, 2016 12.18 12.52 11.56 12.33 12,566,104 +0.47(+3.93%)
Jan 25, 2016 11.83 12.58 11.65 11.87 18,641,882 -0.12(-0.97%)
Jan 22, 2016 12.38 12.63 11.84 11.99 22,819,570 +0.50(+4.35%)
Jan 21, 2016 11.19 11.70 11.04 11.49 16,550,885 +0.37(+3.30%)
Jan 20, 2016 11.46 11.46 10.55 11.12 29,574,220 -0.67(-5.70%)
Jan 19, 2016 12.50 12.63 11.54 11.79 16,303,557 -0.71(-5.64%)
Jan 15, 2016 12.15 12.50 12.50 12.50 17,046,948 -0.30(-2.34%)
Jan 14, 2016 12.18 12.85 12.03 12.80 14,565,333 +0.69(+5.74%)
Jan 13, 2016 13.00 13.22 11.77 12.10 17,224,114 -0.87(-6.68%)
Jan 12, 2016 12.99 13.25 11.94 12.97 23,237,984 +0.14(+1.08%)
Jan 11, 2016 13.50 13.79 12.57 12.83 16,177,862 -0.64(-4.74%)
Jan 08, 2016 13.69 13.73 13.37 13.47 10,263,629 +0.04(+0.29%)
Jan 07, 2016 13.62 13.92 13.33 13.43 14,832,838 -0.51(-3.63%)
Jan 06, 2016 14.32 14.40 13.85 13.93 14,463,190 -0.62(-4.27%)
Jan 05, 2016 14.80 14.83 14.37 14.56 11,166,558 -0.13(-0.87%)
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.