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 29, 2011 9.665 9.832 9.608 9.806 5,471,758 +0.06(+0.60%)
Jul 28, 2011 9.705 9.835 9.686 9.747 4,496,520 +0.02(+0.17%)
Jul 27, 2011 9.955 10.04 9.667 9.731 6,992,478 -0.30(-3.03%)
Jul 26, 2011 10.23 10.23 9.999 10.03 5,969,692 -0.15(-1.52%)
Jul 25, 2011 10.18 10.24 10.14 10.19 4,506,991 -0.04(-0.34%)
Jul 22, 2011 10.26 10.27 10.21 10.22 3,975,448 -0.01(-0.09%)
Jul 21, 2011 10.18 10.27 10.17 10.23 4,431,350 +0.13(+1.25%)
Jul 20, 2011 10.27 10.27 10.08 10.11 4,425,618 -0.10(-0.99%)
Jul 19, 2011 10.21 10.23 10.14 10.21 5,472,456 +0.17(+1.68%)
Jul 18, 2011 10.08 10.09 9.992 10.04 2,542,154 -0.03(-0.30%)
Jul 15, 2011 10.08 10.11 10.01 10.07 3,899,905 +0.05(+0.47%)
Jul 14, 2011 10.03 10.13 10.01 10.02 3,461,754 +0.01(+0.14%)
Jul 13, 2011 10.06 10.10 9.982 10.01 2,994,896 -0.02(-0.19%)
Jul 12, 2011 9.988 10.07 9.957 10.03 2,411,354 -0.03(-0.26%)
Jul 11, 2011 10.07 10.12 9.967 10.05 2,824,484 -0.09(-0.88%)
Jul 08, 2011 10.10 10.16 10.08 10.14 2,526,406 -0.02(-0.18%)
Jul 07, 2011 10.13 10.22 10.10 10.16 3,143,316 +0.08(+0.79%)
Jul 06, 2011 10.09 10.10 10.03 10.08 3,461,477 -0.02(-0.19%)
Jul 05, 2011 10.13 10.18 10.08 10.10 3,808,222 -0.04(-0.44%)
Jul 01, 2011 10.14 10.16 10.08 10.14 3,922,945 +0.03(+0.28%)
Jun 30, 2011 10.07 10.14 10.02 10.12 4,729,996 +0.05(+0.46%)
Jun 29, 2011 9.901 10.10 9.859 10.07 5,918,530 +0.22(+2.19%)
Jun 28, 2011 9.833 9.885 9.775 9.854 3,465,987 +0.03(+0.26%)
Jun 27, 2011 9.693 9.840 9.671 9.828 3,234,055 +0.10(+1.01%)
Jun 24, 2011 9.669 9.737 9.667 9.730 3,029,434 +0.06(+0.63%)
Jun 23, 2011 9.608 9.681 9.458 9.669 4,507,046 -0.00(-0.05%)
Jun 22, 2011 9.700 9.800 9.657 9.674 4,039,944 -0.04(-0.41%)
Jun 21, 2011 9.529 9.732 9.517 9.714 5,177,292 +0.24(+2.50%)
Jun 20, 2011 9.393 9.480 9.384 9.477 4,439,444 +0.09(+1.00%)
Jun 17, 2011 9.501 9.561 9.369 9.384 6,842,444 -0.11(-1.18%)
Jun 16, 2011 9.683 9.763 9.480 9.496 3,880,578 -0.18(-1.91%)
Jun 15, 2011 9.721 9.744 9.571 9.681 4,443,199 -0.05(-0.51%)
Jun 14, 2011 9.770 9.786 9.686 9.730 3,487,275 +0.04(+0.39%)
Jun 13, 2011 9.693 9.778 9.606 9.693 4,243,114 +0.00(+0.00%)
Jun 10, 2011 9.585 9.704 9.564 9.693 5,502,261 +0.10(+1.07%)
Jun 09, 2011 9.559 9.597 9.461 9.590 4,875,767 +0.09(+0.94%)
Jun 08, 2011 9.449 9.592 9.423 9.501 4,628,117 +0.02(+0.25%)
Jun 07, 2011 9.636 9.672 9.438 9.477 5,104,731 -0.16(-1.68%)
Jun 06, 2011 9.742 9.751 9.599 9.639 6,449,796 -0.13(-1.34%)
Jun 03, 2011 9.585 9.772 9.529 9.770 5,254,807 +0.15(+1.61%)
May 24, 2011 9.718 9.775 9.571 9.615 3,981,372 -0.04(-0.36%)
May 23, 2011 9.657 9.732 9.611 9.650 3,942,302 -0.09(-0.89%)
May 20, 2011 9.786 9.786 9.693 9.737 3,279,220 -0.02(-0.22%)
May 19, 2011 9.597 9.784 9.587 9.758 6,433,710 +0.22(+2.31%)
May 18, 2011 9.306 9.580 9.306 9.538 5,652,304 +0.27(+2.88%)
May 17, 2011 9.412 9.435 9.053 9.271 10,179,097 -0.13(-1.39%)
May 16, 2011 9.515 9.672 9.398 9.402 4,667,515 -0.15(-1.62%)
May 13, 2011 9.540 9.660 9.465 9.557 3,676,627 +0.02(+0.25%)
May 12, 2011 9.650 9.667 9.487 9.533 4,838,261 -0.16(-1.67%)
May 11, 2011 9.728 9.737 9.500 9.695 6,992,017 -0.02(-0.19%)
May 10, 2011 9.760 9.875 9.697 9.714 6,139,647 +0.00(+0.02%)
May 09, 2011 9.758 9.793 9.679 9.711 4,785,604 +0.03(+0.29%)
May 06, 2011 9.571 9.770 9.571 9.683 8,416,815 +0.19(+2.02%)
May 05, 2011 9.522 9.599 9.320 9.491 8,688,367 -0.08(-0.88%)
May 04, 2011 9.634 9.732 9.395 9.576 12,350,118 -0.08(-0.82%)
May 03, 2011 9.924 9.955 9.625 9.655 9,206,293 -0.25(-2.55%)
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.