Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enterprise Products Partners LP
(NY:
EPD
)
28.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
14.01
14.05
13.60
13.92
10,142,290
-0.20(-1.39%)
May 28, 2020
14.11
14.39
13.95
14.11
9,602,859
-0.02(-0.15%)
May 27, 2020
14.39
14.39
13.80
14.14
7,893,496
+0.03(+0.21%)
May 26, 2020
14.06
14.22
13.93
14.11
8,460,313
+0.50(+3.64%)
May 22, 2020
13.48
13.63
13.27
13.61
6,745,745
-0.08(-0.59%)
May 21, 2020
14.14
14.14
13.52
13.69
15,501,508
-0.39(-2.74%)
May 20, 2020
13.66
14.19
13.63
14.08
13,764,060
+0.61(+4.55%)
May 19, 2020
13.26
13.58
13.17
13.47
9,920,766
+0.23(+1.71%)
May 18, 2020
12.94
13.47
12.94
13.24
11,010,440
+0.73(+5.82%)
May 15, 2020
12.46
12.66
12.34
12.51
15,943,453
+0.01(+0.12%)
May 14, 2020
12.10
12.67
11.90
12.50
10,361,261
+0.10(+0.82%)
May 13, 2020
12.77
12.79
12.18
12.39
13,262,432
-0.36(-2.86%)
May 12, 2020
12.94
13.32
12.72
12.76
12,623,278
-0.18(-1.41%)
May 11, 2020
12.87
13.03
12.86
12.94
8,630,840
-0.03(-0.22%)
May 08, 2020
12.72
13.10
12.55
12.97
18,432,880
+0.41(+3.25%)
May 07, 2020
12.53
12.85
12.42
12.56
9,260,282
+0.29(+2.38%)
May 06, 2020
12.61
12.66
12.02
12.27
9,432,207
-0.23(-1.81%)
May 05, 2020
12.82
13.17
12.48
12.50
14,347,096
+0.07(+0.59%)
May 04, 2020
12.28
12.45
11.96
12.42
13,230,852
-0.06(-0.47%)
May 01, 2020
12.54
12.74
12.23
12.48
13,006,779
-0.31(-2.45%)
Apr 30, 2020
13.47
13.50
12.75
12.80
15,318,800
-0.58(-4.36%)
Apr 29, 2020
12.79
13.69
12.58
13.38
20,986,192
+1.14(+9.32%)
Apr 28, 2020
12.19
12.34
11.79
12.24
18,212,212
+0.35(+2.99%)
Apr 27, 2020
11.95
12.04
11.65
11.88
19,574,348
-0.05(-0.42%)
Apr 24, 2020
12.46
12.64
11.87
11.93
15,610,966
-0.27(-2.21%)
Apr 23, 2020
11.91
12.28
11.71
12.20
13,736,991
+0.65(+5.59%)
Apr 22, 2020
11.41
11.62
11.04
11.56
10,837,821
+0.46(+4.16%)
Apr 21, 2020
11.00
11.39
10.79
11.10
14,797,589
-0.01(-0.13%)
Apr 20, 2020
10.92
11.73
10.82
11.11
16,667,247
-0.49(-4.22%)
Apr 17, 2020
11.07
11.67
10.88
11.60
15,186,383
+0.80(+7.43%)
Apr 16, 2020
10.97
11.14
10.74
10.80
11,404,242
-0.39(-3.49%)
Apr 15, 2020
11.36
11.41
10.81
11.19
17,344,896
-0.53(-4.48%)
Apr 14, 2020
12.10
12.33
11.57
11.71
13,081,028
-0.16(-1.38%)
Apr 13, 2020
12.07
12.11
11.58
11.88
16,842,148
+0.25(+2.14%)
Apr 09, 2020
11.74
12.47
11.38
11.63
18,608,546
+0.28(+2.50%)
Apr 08, 2020
11.20
11.40
10.84
11.34
14,056,723
+0.55(+5.06%)
Apr 07, 2020
11.22
11.49
10.66
10.80
18,529,984
+0.22(+2.08%)
Apr 06, 2020
10.63
11.17
10.48
10.58
19,752,064
+0.33(+3.26%)
Apr 03, 2020
10.59
10.72
9.881
10.24
12,810,464
+0.01(+0.14%)
Apr 02, 2020
9.945
10.91
9.867
10.23
18,630,808
+0.44(+4.50%)
Apr 01, 2020
9.718
10.14
9.434
9.789
14,299,416
-0.36(-3.57%)
Mar 31, 2020
9.867
10.15
9.526
10.15
26,289,792
+0.53(+5.54%)
Mar 30, 2020
9.768
10.07
9.086
9.619
18,234,800
-0.28(-2.87%)
Mar 27, 2020
10.24
10.50
9.778
9.903
18,550,366
-0.79(-7.37%)
Mar 26, 2020
9.974
11.29
9.832
10.69
19,362,868
+0.67(+6.73%)
Mar 25, 2020
9.938
10.60
9.306
10.02
21,703,970
+0.15(+1.51%)
Mar 24, 2020
9.974
10.12
9.370
9.867
18,427,116
+0.43(+4.59%)
Mar 23, 2020
9.860
9.860
8.895
9.434
22,595,684
-0.90(-8.72%)
Mar 20, 2020
10.85
11.00
8.518
10.34
39,076,720
+0.03(+0.27%)
Mar 19, 2020
8.625
10.61
8.313
10.31
32,233,916
+1.60(+18.34%)
Mar 18, 2020
8.483
9.370
7.290
8.710
41,130,532
-0.52(-5.62%)
Mar 17, 2020
9.867
9.881
9.072
9.228
31,579,980
-0.45(-4.62%)
Mar 16, 2020
9.896
10.47
9.228
9.676
27,729,380
-1.34(-12.18%)
Mar 13, 2020
11.37
11.47
10.25
11.02
30,765,512
+0.89(+8.84%)
Mar 12, 2020
10.74
10.97
9.413
10.12
51,585,752
-2.09(-17.14%)
Mar 11, 2020
12.78
13.13
11.73
12.22
26,939,694
-0.99(-7.47%)
Mar 10, 2020
14.12
14.18
11.59
13.20
40,946,584
+0.25(+1.92%)
Mar 09, 2020
12.78
14.25
9.853
12.96
48,714,184
-2.96(-18.60%)
Mar 06, 2020
16.33
16.36
15.74
15.92
20,892,898
-0.89(-5.28%)
Mar 05, 2020
16.82
16.92
16.47
16.80
8,908,343
-0.28(-1.66%)
Mar 04, 2020
17.36
17.42
16.92
17.09
11,046,382
+0.04(+0.21%)
Mar 03, 2020
17.43
17.82
16.85
17.05
13,101,188
-0.22(-1.27%)
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
.