Enterprise Products Partners L
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
29.8107 |
29.8107 |
29.81 |
29.81 |
29.81 |
+0.31 (+1.05%)
|
100 |
| 3 Oct 2024 |
USD |
29.535 |
29.535 |
29.4995 |
29.5 |
29.5 |
+0.085 (+0.29%)
|
14 |
| 2 Oct 2024 |
USD |
29.5 |
29.5 |
29.41 |
29.415 |
29.415 |
+0.216 (+0.74%)
|
142 |
| 1 Oct 2024 |
USD |
29.03 |
29.1993 |
29.03 |
29.1993 |
29.1993 |
+0.139 (+0.48%)
|
78 |
| 30 Sep 2024 |
USD |
29.265 |
29.265 |
29.03 |
29.06 |
29.06 |
-0.14 (-0.48%)
|
243 |
| 27 Sep 2024 |
USD |
29 |
29.2 |
29 |
29.2 |
29.2 |
+0.205 (+0.71%)
|
52 |
| 26 Sep 2024 |
USD |
29.122 |
29.122 |
28.995 |
28.995 |
28.995 |
-0.29 (-0.99%)
|
203 |
| 25 Sep 2024 |
USD |
29.465 |
29.465 |
29.275 |
29.285 |
29.285 |
-0.195 (-0.66%)
|
241 |
| 24 Sep 2024 |
USD |
29.48 |
29.48 |
29.48 |
29.48 |
29.48 |
-0.009 (-0.03%)
|
26 |
| 23 Sep 2024 |
USD |
29.4895 |
29.4895 |
29.4895 |
29.4895 |
29.4895 |
+0.19 (+0.65%)
|
40 |
| 20 Sep 2024 |
USD |
29.275 |
29.2995 |
29.275 |
29.2995 |
29.2995 |
-0.28 (-0.95%)
|
26 |
| 19 Sep 2024 |
USD |
29.5799 |
29.5799 |
29.5799 |
29.5799 |
29.5799 |
-0.041 (-0.14%)
|
10 |
| 18 Sep 2024 |
USD |
29.6205 |
29.6205 |
29.6205 |
29.6205 |
29.6205 |
+0.281 (+0.96%)
|
155 |
| 17 Sep 2024 |
USD |
29.675 |
29.675 |
29.3395 |
29.3395 |
29.3395 |
-0.36 (-1.21%)
|
349 |
| 16 Sep 2024 |
USD |
29.725 |
29.725 |
29.665 |
29.7 |
29.7 |
+0.085 (+0.29%)
|
1,543 |
| 13 Sep 2024 |
USD |
29.515 |
29.615 |
29.405 |
29.615 |
29.615 |
+0.425 (+1.46%)
|
530 |
| 12 Sep 2024 |
USD |
29.19 |
29.19 |
29.19 |
29.19 |
29.19 |
+0.075 (+0.26%)
|
0 |
| 11 Sep 2024 |
USD |
28.815 |
29.125 |
28.805 |
29.115 |
29.115 |
+0.35 (+1.22%)
|
614 |
| 10 Sep 2024 |
USD |
28.76 |
28.765 |
28.76 |
28.765 |
28.765 |
-0.15 (-0.52%)
|
7 |
| 9 Sep 2024 |
USD |
28.888 |
28.915 |
28.8489 |
28.915 |
28.915 |
+0.093 (+0.32%)
|
1,362 |
| 6 Sep 2024 |
USD |
29.052 |
29.055 |
28.822 |
28.822 |
28.822 |
-0.283 (-0.97%)
|
18,828 |
| 5 Sep 2024 |
USD |
29.135 |
29.135 |
28.975 |
29.105 |
29.105 |
+0.035 (+0.12%)
|
31 |
| 4 Sep 2024 |
USD |
29.03 |
29.195 |
29.03 |
29.0695 |
29.0695 |
+0.004 (+0.02%)
|
42 |
| 3 Sep 2024 |
USD |
29.1291 |
29.13 |
28.835 |
29.065 |
29.065 |
-0.074 (-0.26%)
|
559 |
| 2 Sep 2024 |
USD |
29.1395 |
29.1395 |
29.1395 |
29.1395 |
29.1395 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
29.2295 |
29.2295 |
29.135 |
29.1395 |
29.1395 |
-0.185 (-0.63%)
|
103 |
| 29 Aug 2024 |
USD |
29.14 |
29.33 |
29.14 |
29.325 |
29.325 |
+0.285 (+0.98%)
|
163 |
| 28 Aug 2024 |
USD |
29.04 |
29.04 |
29.04 |
29.04 |
29.04 |
-0.285 (-0.97%)
|
1 |
| 27 Aug 2024 |
USD |
29.3695 |
29.3695 |
29.325 |
29.325 |
29.325 |
+0.05 (+0.17%)
|
120 |
| 23 Aug 2024 |
USD |
29.285 |
29.285 |
29.275 |
29.275 |
29.275 |
+0.2 (+0.69%)
|
812 |
