Skip to main content

Enterprise Products Partners LP (NY: EPD )

28.08 -0.51 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.217 5.294 5.163 5.217 1,555,575 +0.01(+0.27%)
Apr 28, 2005 5.254 5.280 5.203 5.203 1,752,126 -0.07(-1.34%)
Apr 27, 2005 5.292 5.312 5.252 5.274 1,696,676 -0.11(-2.10%)
Apr 26, 2005 5.449 5.454 5.383 5.387 1,894,217 -0.05(-1.00%)
Apr 25, 2005 5.433 5.454 5.415 5.441 1,864,512 +0.04(+0.71%)
Apr 22, 2005 5.393 5.427 5.361 5.403 1,703,112 +0.04(+0.83%)
Apr 21, 2005 5.338 5.409 5.312 5.359 2,264,545 +0.07(+1.26%)
Apr 20, 2005 5.338 5.351 5.288 5.292 1,576,864 -0.02(-0.42%)
Apr 19, 2005 5.229 5.316 5.187 5.314 1,512,502 +0.13(+2.45%)
Apr 18, 2005 5.050 5.193 5.050 5.187 1,802,625 +0.15(+2.88%)
Apr 15, 2005 5.100 5.163 5.003 5.042 2,147,209 -0.06(-1.15%)
Apr 14, 2005 5.124 5.175 5.080 5.100 1,564,982 -0.04(-0.79%)
Apr 13, 2005 5.155 5.248 5.128 5.140 1,588,251 -0.04(-0.74%)
Apr 12, 2005 5.211 5.231 5.126 5.179 1,431,802 -0.01(-0.23%)
Apr 11, 2005 5.254 5.274 5.187 5.191 1,799,655 -0.06(-1.15%)
Apr 08, 2005 5.353 5.357 5.223 5.252 1,439,229 -0.08(-1.59%)
Apr 07, 2005 5.359 5.359 5.274 5.336 2,321,976 -0.01(-0.26%)
Apr 06, 2005 5.231 5.351 5.220 5.351 2,110,077 +0.10(+1.96%)
Apr 05, 2005 5.217 5.282 5.217 5.248 2,386,337 +0.03(+0.62%)
Apr 04, 2005 5.274 5.274 5.185 5.215 2,071,955 -0.03(-0.50%)
Apr 01, 2005 5.241 5.264 5.175 5.241 2,252,168 +0.05(+0.97%)
Mar 31, 2005 5.062 5.199 5.062 5.191 2,374,455 +0.15(+2.92%)
Mar 30, 2005 5.009 5.080 5.009 5.044 2,061,063 +0.05(+0.93%)
Mar 29, 2005 5.082 5.118 4.981 4.997 2,724,980 -0.08(-1.67%)
Mar 28, 2005 5.050 5.110 5.050 5.082 3,480,983 +0.09(+1.82%)
Mar 24, 2005 4.947 5.050 4.945 4.991 3,281,462 +0.08(+1.60%)
Mar 23, 2005 5.136 5.136 4.831 4.912 7,651,133 -0.22(-4.36%)
Mar 22, 2005 5.219 5.231 5.118 5.136 2,443,273 -0.06(-1.20%)
Mar 21, 2005 5.292 5.308 5.161 5.199 2,806,670 -0.08(-1.45%)
Mar 18, 2005 5.274 5.302 5.171 5.276 2,580,908 -0.00(-0.04%)
Mar 17, 2005 5.161 5.292 5.140 5.278 2,142,753 +0.12(+2.23%)
Mar 16, 2005 5.233 5.282 4.676 5.163 4,047,367 -0.12(-2.26%)
Mar 15, 2005 5.353 5.353 5.211 5.282 2,968,069 -0.06(-1.06%)
Mar 14, 2005 5.357 5.383 5.286 5.338 2,093,244 -0.02(-0.30%)
Mar 11, 2005 5.369 5.411 5.324 5.355 1,764,008 -0.01(-0.26%)
Mar 10, 2005 5.375 5.387 5.314 5.369 3,243,835 -0.01(-0.15%)
Mar 09, 2005 5.443 5.454 5.332 5.377 3,177,493 -0.07(-1.30%)
Mar 08, 2005 5.472 5.482 5.427 5.447 1,648,652 -0.02(-0.44%)
Mar 07, 2005 5.456 5.488 5.423 5.472 1,714,994 +0.02(+0.30%)
Mar 04, 2005 5.474 5.486 5.437 5.456 3,947,854 -0.00(-0.04%)
Mar 03, 2005 5.466 5.474 5.445 5.458 3,305,721 +0.00(+0.07%)
Mar 02, 2005 5.464 5.464 5.399 5.454 2,617,545 +0.01(+0.15%)
Mar 01, 2005 5.472 5.472 5.407 5.445 2,855,188 +0.05(+0.90%)
Feb 28, 2005 5.482 5.482 5.306 5.397 2,896,281 -0.05(-0.89%)
Feb 25, 2005 5.458 5.474 5.425 5.445 2,910,639 +0.01(+0.15%)
Feb 24, 2005 5.449 5.464 5.369 5.437 2,855,684 +0.00(+0.07%)
Feb 23, 2005 5.403 5.454 5.373 5.433 2,953,216 +0.08(+1.47%)
Feb 22, 2005 5.454 5.454 5.351 5.355 3,576,041 -0.10(-1.81%)
Feb 18, 2005 5.447 5.468 5.433 5.454 4,391,951 -0.01(-0.18%)
Feb 17, 2005 5.464 5.482 5.445 5.464 3,867,154 +0.00(+0.04%)
Feb 16, 2005 5.464 5.464 5.443 5.462 3,132,934 +0.00(+0.07%)
Feb 15, 2005 5.443 5.472 5.443 5.458 3,395,333 +0.01(+0.26%)
Feb 14, 2005 5.445 5.458 5.441 5.443 4,224,115 +0.00(+0.00%)
Feb 11, 2005 5.443 5.464 5.423 5.443 22,815,270 -0.02(-0.37%)
Feb 10, 2005 5.357 5.502 5.346 5.464 4,058,754 +0.12(+2.19%)
Feb 09, 2005 5.264 5.351 5.227 5.346 3,855,767 +0.08(+1.61%)
Feb 08, 2005 5.256 5.302 5.171 5.262 4,887,536 -0.07(-1.40%)
Feb 07, 2005 5.504 5.530 5.310 5.336 3,285,422 -0.17(-3.01%)
Feb 04, 2005 5.516 5.553 5.423 5.502 2,615,069 -0.01(-0.15%)
Feb 03, 2005 5.631 5.726 5.443 5.510 2,269,001 -0.08(-1.52%)
Feb 02, 2005 5.522 5.595 5.496 5.595 2,113,542 +0.09(+1.58%)
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.