Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enterprise Products Partners LP (NY: EPD )

28.66 -0.08 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.667 8.668 8.179 8.667 8,234,095 +0.23(+2.75%)
Jul 29, 2010 8.562 8.562 8.401 8.436 6,613,520 -0.08(-0.97%)
Jul 28, 2010 8.470 8.532 8.415 8.518 5,543,924 -0.02(-0.28%)
Jul 27, 2010 8.735 8.754 8.449 8.542 11,185,583 -0.22(-2.47%)
Jul 26, 2010 8.870 8.942 8.659 8.758 8,908,747 -0.06(-0.65%)
Jul 23, 2010 8.754 8.865 8.706 8.815 8,485,817 +0.01(+0.08%)
Jul 22, 2010 8.870 8.870 8.742 8.808 6,123,963 +0.05(+0.62%)
Jul 21, 2010 8.767 8.831 8.676 8.754 8,134,891 +0.04(+0.42%)
Jul 20, 2010 8.546 8.740 8.505 8.717 7,703,152 +0.11(+1.32%)
Jul 19, 2010 8.587 8.637 8.537 8.603 8,517,245 +0.06(+0.72%)
Jul 16, 2010 8.542 8.544 8.451 8.542 4,987,955 +0.04(+0.51%)
Jul 15, 2010 8.446 8.530 8.389 8.499 5,556,065 +0.05(+0.65%)
Jul 14, 2010 8.464 8.515 8.403 8.444 6,757,763 +0.01(+0.11%)
Jul 13, 2010 8.408 8.451 8.344 8.435 8,140,774 +0.11(+1.31%)
Jul 12, 2010 8.335 8.401 8.280 8.326 6,260,716 +0.03(+0.41%)
Jul 09, 2010 8.291 8.328 8.255 8.291 6,004,790 +0.01(+0.14%)
Jul 08, 2010 8.246 8.282 8.182 8.280 6,431,911 +0.06(+0.78%)
Jul 07, 2010 8.016 8.216 7.998 8.216 5,343,231 +0.18(+2.27%)
Jul 06, 2010 8.050 8.082 7.973 8.034 4,059,596 +0.10(+1.29%)
Jul 02, 2010 7.932 8.055 7.870 7.932 3,831,916 +0.02(+0.26%)
Jul 01, 2010 7.989 8.055 7.786 7.911 6,621,787 -0.14(-1.72%)
Jun 30, 2010 7.993 8.189 7.977 8.050 6,991,312 +0.03(+0.34%)
Jun 29, 2010 7.973 8.050 7.971 8.023 1,318 -0.09(-1.09%)
Jun 25, 2010 8.112 8.112 7.895 8.112 7,769,913 +0.21(+2.71%)
Jun 24, 2010 7.843 7.952 7.759 7.898 4,248,075 +0.08(+0.99%)
Jun 23, 2010 7.864 7.864 7.745 7.820 3,533,200 -0.04(-0.52%)
Jun 22, 2010 7.909 7.957 7.829 7.861 4,356,195 -0.06(-0.72%)
Jun 21, 2010 8.000 8.000 7.884 7.918 4,157,003 -0.01(-0.09%)
Jun 18, 2010 7.925 7.982 7.911 7.925 4,074,622 -0.05(-0.63%)
Jun 17, 2010 7.964 7.987 7.869 7.975 3,332,515 +0.02(+0.20%)
Jun 16, 2010 7.839 7.961 7.839 7.959 5,382,656 +0.04(+0.49%)
Jun 15, 2010 7.920 7.946 7.843 7.920 439 +0.09(+1.19%)
Jun 14, 2010 7.852 7.868 7.800 7.827 4,932,705 +0.05(+0.58%)
Jun 11, 2010 7.763 7.829 7.729 7.782 3,572,259 -0.00(-0.06%)
Jun 10, 2010 7.738 7.827 7.682 7.786 5,822,123 +0.12(+1.51%)
Jun 09, 2010 7.659 7.736 7.563 7.670 5,099,414 +0.06(+0.81%)
Jun 08, 2010 7.468 7.620 7.347 7.609 10,227,391 +0.04(+0.54%)
Jun 07, 2010 7.647 7.711 7.550 7.568 4,559,648 -0.08(-1.04%)
Jun 04, 2010 7.647 7.782 7.570 7.647 5,407,664 -0.11(-1.41%)
Jun 03, 2010 7.757 7.795 7.636 7.757 10,360 +0.15(+2.01%)
Jun 02, 2010 7.390 7.634 7.390 7.604 11,423 +0.18(+2.36%)
Jun 01, 2010 7.622 7.668 7.397 7.429 7,833,446 -0.22(-2.86%)
May 28, 2010 7.647 7.697 7.586 7.647 6,857,530 -0.01(-0.15%)
May 27, 2010 7.515 7.666 7.511 7.659 6,323,343 +0.28(+3.73%)
May 26, 2010 7.395 7.499 7.338 7.383 8,052,953 +0.11(+1.50%)
May 25, 2010 7.138 7.281 7.010 7.274 10,114,127 -0.01(-0.13%)
May 24, 2010 7.295 7.438 7.283 7.283 4,896,497 -0.06(-0.84%)
May 21, 2010 6.987 7.443 6.860 7.345 10,791,054 +0.13(+1.86%)
May 20, 2010 7.147 7.265 7.101 7.210 988 -0.29(-3.91%)
May 19, 2010 7.593 7.634 7.183 7.504 12,837,179 -0.14(-1.88%)
May 18, 2010 7.752 7.800 7.609 7.647 4,958,834 +0.00(+0.06%)
May 17, 2010 7.786 7.802 7.493 7.643 6,927,028 -0.13(-1.67%)
May 14, 2010 7.773 7.829 7.572 7.773 7,670,186 -0.11(-1.36%)
May 13, 2010 7.902 7.998 7.854 7.880 5,564,101 -0.08(-1.03%)
May 12, 2010 7.911 7.989 7.852 7.961 8,489,495 +0.12(+1.57%)
May 11, 2010 7.841 7.909 7.814 7.839 7,688,266 +0.11(+1.41%)
May 10, 2010 7.684 7.784 7.682 7.729 10,296,793 +0.28(+3.69%)
May 07, 2010 7.315 7.531 7.197 7.454 17,029,802 +0.17(+2.34%)
May 06, 2010 7.629 7.684 6.714 7.283 1,647 +0.05(+0.69%)
May 05, 2010 7.588 7.775 6.942 7.233 33,174,396 -0.69(-8.68%)
May 04, 2010 8.025 8.034 7.882 7.920 92,262 -0.18(-2.27%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.