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 -0.07 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.889 10.02 9.868 9.938 5,128,992 +0.07(+0.74%)
Aug 30, 2011 9.724 9.903 9.679 9.865 5,159,583 +0.13(+1.31%)
Aug 29, 2011 9.698 9.761 9.625 9.738 3,817,170 +0.17(+1.75%)
Aug 26, 2011 9.424 9.629 9.266 9.570 3,963,566 +0.13(+1.37%)
Aug 25, 2011 9.573 9.573 9.378 9.441 4,058,106 -0.07(-0.74%)
Aug 24, 2011 9.337 9.516 9.330 9.512 5,285,389 +0.14(+1.54%)
Aug 23, 2011 9.106 9.380 9.048 9.368 7,642,415 +0.32(+3.49%)
Aug 22, 2011 9.493 9.570 9.023 9.052 8,972,508 -0.25(-2.69%)
Aug 19, 2011 9.533 9.604 9.224 9.302 9,364,205 -0.30(-3.14%)
Aug 18, 2011 9.839 9.858 9.528 9.604 9,775,717 -0.40(-3.98%)
Aug 17, 2011 10.04 10.13 9.974 10.00 4,908,158 -0.03(-0.31%)
Aug 16, 2011 10.11 10.13 9.957 10.03 5,819,330 -0.12(-1.14%)
Aug 15, 2011 10.04 10.19 10.03 10.15 4,848,791 +0.16(+1.58%)
Aug 12, 2011 10.21 10.25 9.915 9.990 7,081,521 -0.13(-1.33%)
Aug 11, 2011 10.000 10.20 10.000 10.12 10,529,049 +0.21(+2.09%)
Aug 10, 2011 9.594 10.16 9.504 9.917 16,260,036 +0.31(+3.24%)
Aug 09, 2011 9.092 9.608 8.849 9.606 12,518,880 +0.76(+8.64%)
Aug 08, 2011 9.092 9.252 8.573 8.842 18,679,980 -0.54(-5.76%)
Aug 05, 2011 9.672 9.672 8.856 9.382 17,308,498 -0.20(-2.12%)
Aug 04, 2011 9.884 9.936 9.575 9.585 7,926,493 -0.32(-3.21%)
Aug 03, 2011 9.856 9.908 9.710 9.903 5,239,902 +0.05(+0.48%)
Aug 02, 2011 9.872 9.936 9.799 9.856 5,880,471 -0.01(-0.07%)
Aug 01, 2011 10.04 10.09 9.842 9.863 5,323,131 +0.06(+0.58%)
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%)
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.