Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.25 +0.38 (+1.30%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.83 20.57 19.83 20.31 9,886,475 +0.49(+2.45%)
Jul 30, 2019 19.72 19.85 19.64 19.83 8,183,571 +0.09(+0.44%)
Jul 29, 2019 20.17 20.20 19.73 19.74 11,029,024 -0.34(-1.69%)
Jul 26, 2019 20.11 20.20 20.03 20.08 5,832,169 +0.00(+0.00%)
Jul 25, 2019 20.21 20.24 19.98 20.08 4,154,718 -0.18(-0.89%)
Jul 24, 2019 20.26 20.28 20.08 20.26 2,989,431 -0.01(-0.03%)
Jul 23, 2019 20.44 20.51 20.25 20.26 3,830,412 -0.13(-0.62%)
Jul 22, 2019 20.14 20.44 20.08 20.39 5,300,086 +0.32(+1.59%)
Jul 19, 2019 20.04 20.18 19.85 20.07 3,597,349 +0.18(+0.90%)
Jul 18, 2019 20.02 20.06 19.75 19.89 7,009,228 -0.14(-0.70%)
Jul 17, 2019 20.20 20.32 20.03 20.03 4,268,244 -0.12(-0.59%)
Jul 16, 2019 20.12 20.23 20.04 20.15 2,981,993 +0.01(+0.03%)
Jul 15, 2019 20.36 20.40 20.12 20.14 5,274,515 -0.17(-0.85%)
Jul 12, 2019 20.37 20.48 20.28 20.32 4,654,420 +0.03(+0.16%)
Jul 11, 2019 20.28 20.46 20.22 20.28 8,231,642 +0.15(+0.76%)
Jul 10, 2019 19.74 20.14 19.74 20.13 8,848,088 +0.45(+2.26%)
Jul 09, 2019 19.54 19.70 19.43 19.68 3,773,380 +0.17(+0.85%)
Jul 08, 2019 19.49 19.62 19.45 19.52 4,789,780 -0.01(-0.03%)
Jul 05, 2019 19.55 19.60 19.43 19.53 2,020,847 +0.00(+0.00%)
Jul 03, 2019 19.35 19.58 19.29 19.53 3,557,474 +0.24(+1.24%)
Jul 02, 2019 19.11 19.33 19.04 19.29 3,655,743 +0.10(+0.52%)
Jul 01, 2019 19.33 19.49 19.12 19.19 6,499,607 +0.00(+0.00%)
Jun 28, 2019 19.05 19.19 18.97 19.19 4,736,578 +0.17(+0.87%)
Jun 27, 2019 19.21 19.30 18.98 19.02 3,754,161 -0.21(-1.07%)
Jun 26, 2019 19.21 19.39 19.15 19.23 5,077,147 +0.16(+0.84%)
Jun 25, 2019 19.43 19.48 19.02 19.07 8,361,897 -0.41(-2.08%)
Jun 24, 2019 19.44 19.49 19.35 19.47 5,719,178 +0.11(+0.58%)
Jun 21, 2019 19.18 19.45 19.17 19.36 6,358,372 +0.15(+0.80%)
Jun 20, 2019 19.30 19.41 19.14 19.21 5,461,037 +0.04(+0.21%)
Jun 19, 2019 19.07 19.24 18.97 19.17 3,761,229 +0.12(+0.63%)
Jun 18, 2019 19.11 19.18 18.97 19.05 4,249,665 -0.01(-0.07%)
Jun 17, 2019 19.27 19.27 18.95 19.06 4,369,169 -0.26(-1.34%)
Jun 14, 2019 19.41 19.41 19.03 19.32 5,369,917 -0.10(-0.51%)
Jun 13, 2019 19.40 19.53 19.31 19.42 8,706,776 +0.17(+0.90%)
Jun 12, 2019 19.24 19.32 19.01 19.25 4,919,345 -0.04(-0.21%)
Jun 11, 2019 19.03 19.36 18.98 19.29 7,208,362 +0.34(+1.79%)
Jun 10, 2019 18.81 19.00 18.73 18.95 3,780,159 +0.22(+1.17%)
Jun 07, 2019 18.82 18.97 18.73 18.73 6,284,640 -0.03(-0.14%)
Jun 06, 2019 18.76 18.85 18.69 18.75 4,703,453 +0.08(+0.43%)
Jun 05, 2019 18.81 18.83 18.61 18.67 3,713,583 -0.11(-0.57%)
Jun 04, 2019 18.65 18.81 18.61 18.78 3,780,775 +0.21(+1.11%)
Jun 03, 2019 18.59 18.75 18.54 18.57 4,652,468 +0.04(+0.22%)
May 31, 2019 18.42 18.68 18.34 18.53 10,820,037 +0.03(+0.14%)
May 30, 2019 18.68 18.73 18.48 18.51 5,816,776 -0.03(-0.18%)
May 29, 2019 18.48 18.61 18.40 18.54 6,859,946 -0.13(-0.71%)
May 28, 2019 18.97 18.97 18.62 18.67 8,310,296 -0.16(-0.85%)
May 24, 2019 18.96 18.96 18.75 18.83 4,014,309 +0.09(+0.46%)
May 23, 2019 18.85 18.85 18.56 18.75 6,787,457 -0.28(-1.47%)
May 22, 2019 19.07 19.14 19.01 19.03 3,400,608 -0.13(-0.69%)
May 21, 2019 19.02 19.24 19.01 19.16 5,601,287 +0.16(+0.84%)
May 20, 2019 19.18 19.22 18.97 19.00 3,777,342 -0.22(-1.14%)
May 17, 2019 19.22 19.29 19.18 19.22 7,671,396 +0.01(+0.03%)
May 16, 2019 19.14 19.30 19.11 19.21 4,848,111 +0.15(+0.77%)
May 15, 2019 18.99 19.19 18.92 19.07 6,870,813 +0.07(+0.38%)
May 14, 2019 19.04 19.21 18.91 18.99 5,702,891 +0.07(+0.39%)
May 13, 2019 19.11 19.11 18.66 18.92 6,510,733 -0.17(-0.91%)
May 10, 2019 18.71 19.13 18.70 19.09 7,051,600 +0.29(+1.52%)
May 09, 2019 19.02 19.02 18.63 18.81 3,435,173 -0.12(-0.63%)
May 08, 2019 18.94 19.07 18.90 18.93 7,709,668 -0.04(-0.21%)
May 07, 2019 18.94 19.07 18.85 18.97 4,552,500 -0.01(-0.03%)
May 06, 2019 18.97 19.19 18.92 18.97 3,377,318 -0.13(-0.70%)
May 03, 2019 19.09 19.18 19.04 19.11 3,009,001 +0.09(+0.49%)
May 02, 2019 19.18 19.27 18.97 19.01 4,671,620 -0.33(-1.68%)
May 01, 2019 19.34 19.49 19.21 19.34 8,408,204 +0.31(+1.64%)
Apr 30, 2019 19.29 19.29 18.99 19.03 3,832,944 -0.13(-0.69%)
Apr 29, 2019 19.22 19.23 19.03 19.16 5,022,983 -0.06(-0.32%)
Apr 26, 2019 18.97 19.23 18.93 19.22 4,611,108 +0.12(+0.62%)
Apr 25, 2019 19.15 19.19 19.02 19.10 3,873,233 -0.03(-0.14%)
Apr 24, 2019 19.21 19.23 18.99 19.13 3,873,962 -0.08(-0.41%)
Apr 23, 2019 19.21 19.25 19.06 19.21 4,741,104 -0.01(-0.03%)
Apr 22, 2019 18.99 19.23 18.95 19.21 7,281,844 +0.32(+1.70%)
Apr 18, 2019 18.92 18.97 18.80 18.89 4,485,394 -0.01(-0.03%)
Apr 17, 2019 19.14 19.16 18.90 18.90 3,597,758 -0.24(-1.23%)
Apr 16, 2019 19.25 19.31 19.05 19.14 3,604,340 -0.09(-0.48%)
Apr 15, 2019 19.36 19.38 19.16 19.23 2,989,726 -0.09(-0.44%)
Apr 12, 2019 19.18 19.36 19.17 19.31 4,900,114 +0.11(+0.58%)
Apr 11, 2019 18.99 19.23 18.99 19.20 3,463,549 +0.16(+0.82%)
Apr 10, 2019 19.22 19.24 18.93 19.04 4,360,127 -0.11(-0.58%)
Apr 09, 2019 19.30 19.30 19.12 19.16 4,416,821 -0.14(-0.71%)
Apr 08, 2019 19.31 19.40 19.24 19.29 4,069,647 -0.03(-0.14%)
Apr 05, 2019 19.30 19.37 19.25 19.32 5,040,187 +0.02(+0.10%)
Apr 04, 2019 19.39 19.44 19.23 19.30 4,859,424 -0.08(-0.41%)
Apr 03, 2019 19.54 19.54 19.35 19.38 5,660,676 +0.09(+0.44%)
Apr 02, 2019 19.21 19.33 19.18 19.29 4,600,185 +0.08(+0.41%)
Apr 01, 2019 19.15 19.23 19.08 19.21 4,274,300 +0.16(+0.86%)
Mar 29, 2019 18.99 19.08 18.86 19.05 3,296,376 +0.14(+0.73%)
Mar 28, 2019 18.77 18.93 18.71 18.91 5,437,650 +0.14(+0.73%)
Mar 27, 2019 19.01 19.04 18.72 18.78 3,848,226 -0.27(-1.44%)
Mar 26, 2019 19.15 19.29 18.90 19.05 4,411,664 -0.01(-0.03%)
Mar 25, 2019 19.03 19.08 18.81 19.06 4,663,574 +0.01(+0.07%)
Mar 22, 2019 19.05 19.14 18.94 19.04 6,832,573 -0.14(-0.72%)
Mar 21, 2019 19.02 19.25 19.02 19.18 7,809,493 +0.16(+0.83%)
Mar 20, 2019 18.99 19.18 18.97 19.02 7,950,733 +0.09(+0.45%)
Mar 19, 2019 18.99 19.07 18.88 18.94 5,370,321 +0.07(+0.38%)
Mar 18, 2019 18.45 18.87 18.42 18.87 6,482,775 +0.45(+2.45%)
Mar 15, 2019 18.47 18.56 18.33 18.42 5,945,392 -0.05(-0.28%)
Mar 14, 2019 18.59 18.64 18.44 18.47 3,093,089 -0.16(-0.88%)
Mar 13, 2019 18.59 18.63 18.52 18.63 3,477,475 +0.07(+0.39%)
Mar 12, 2019 18.49 18.57 18.46 18.56 3,218,420 +0.07(+0.35%)
Mar 11, 2019 18.40 18.51 18.35 18.49 4,756,011 +0.12(+0.64%)
Mar 08, 2019 18.27 18.40 18.17 18.38 4,412,990 -0.10(-0.53%)
Mar 07, 2019 18.26 18.52 18.24 18.47 7,175,437 +0.24(+1.29%)
Mar 06, 2019 18.20 18.30 18.17 18.24 5,113,251 -0.03(-0.18%)
Mar 05, 2019 18.37 18.42 18.26 18.27 6,051,652 -0.05(-0.25%)
Mar 04, 2019 18.28 18.34 18.15 18.32 5,931,577 +0.13(+0.72%)
Mar 01, 2019 18.16 18.28 18.05 18.19 6,275,488 +0.09(+0.47%)
Feb 28, 2019 18.33 18.34 18.06 18.10 11,060,013 -0.24(-1.32%)
Feb 27, 2019 18.28 18.39 18.19 18.34 5,934,735 +0.07(+0.36%)
Feb 26, 2019 18.51 18.62 18.26 18.28 6,048,843 -0.27(-1.45%)
Feb 25, 2019 18.38 18.62 18.34 18.55 8,307,561 +0.17(+0.93%)
Feb 22, 2019 18.45 18.56 18.36 18.38 5,303,225 -0.01(-0.04%)
Feb 21, 2019 18.63 18.63 18.30 18.38 5,670,912 -0.28(-1.51%)
Feb 20, 2019 18.68 18.78 18.53 18.66 4,394,212 -0.02(-0.10%)
Feb 19, 2019 18.40 18.76 18.39 18.68 6,120,137 +0.22(+1.17%)
Feb 15, 2019 18.44 18.55 18.38 18.47 5,436,730 +0.01(+0.04%)
Feb 14, 2019 18.42 18.55 18.31 18.46 5,863,880 +0.09(+0.50%)
Feb 13, 2019 18.31 18.38 18.25 18.37 11,365,210 +0.16(+0.86%)
Feb 12, 2019 18.39 18.40 18.11 18.21 5,531,702 +0.05(+0.25%)
Feb 11, 2019 18.02 18.31 17.97 18.17 6,437,503 +0.13(+0.73%)
Feb 08, 2019 18.16 18.18 17.78 18.04 6,727,938 -0.13(-0.72%)
Feb 07, 2019 18.32 18.32 17.99 18.17 7,747,893 -0.23(-1.25%)
Feb 06, 2019 18.59 18.68 18.34 18.40 6,110,161 -0.31(-1.68%)
Feb 05, 2019 18.73 18.81 18.56 18.71 10,094,370 +0.00(+0.00%)
Feb 04, 2019 18.40 18.71 18.29 18.71 9,282,073 +0.26(+1.42%)
Feb 01, 2019 18.22 18.46 18.03 18.45 8,392,013 +0.33(+1.84%)
Jan 31, 2019 18.34 18.42 17.81 18.11 10,799,631 +0.00(+0.00%)
Jan 30, 2019 18.04 18.42 17.87 18.11 11,058,259 +0.11(+0.64%)
Jan 29, 2019 17.88 18.10 17.84 18.00 6,750,787 +0.17(+0.98%)
Jan 28, 2019 17.83 18.01 17.72 17.83 7,481,100 -0.04(-0.22%)
Jan 25, 2019 17.68 17.99 17.58 17.86 8,390,095 +0.24(+1.35%)
Jan 24, 2019 17.48 17.69 17.37 17.63 6,027,482 +0.09(+0.51%)
Jan 23, 2019 17.72 17.81 17.48 17.54 11,977,272 -0.14(-0.77%)
Jan 22, 2019 17.74 17.78 17.59 17.67 6,820,973 -0.06(-0.36%)
Jan 18, 2019 17.88 17.90 17.66 17.74 6,223,638 -0.06(-0.36%)
Jan 17, 2019 17.71 17.81 17.56 17.80 4,131,064 +0.09(+0.51%)
Jan 16, 2019 17.72 17.87 17.67 17.71 4,384,262 +0.07(+0.40%)
Jan 15, 2019 17.66 17.85 17.61 17.64 5,440,137 +0.11(+0.62%)
Jan 14, 2019 17.21 17.75 17.18 17.53 7,951,259 +0.11(+0.63%)
Jan 11, 2019 17.40 17.54 17.32 17.42 9,476,427 -0.04(-0.22%)
Jan 10, 2019 17.40 17.65 17.36 17.46 8,982,436 -0.06(-0.33%)
Jan 09, 2019 17.88 17.91 17.46 17.52 14,342,447 -0.22(-1.24%)
Jan 08, 2019 17.72 17.88 17.58 17.74 13,634,804 +0.26(+1.48%)
Jan 07, 2019 17.29 17.59 17.16 17.48 17,191,092 +0.39(+2.30%)
Jan 04, 2019 16.67 17.19 16.63 17.08 16,917,048 +0.68(+4.16%)
Jan 03, 2019 16.11 16.44 16.05 16.40 10,691,457 +0.30(+1.84%)
Jan 02, 2019 15.81 16.11 15.62 16.11 7,547,621 +0.26(+1.63%)
Dec 31, 2018 15.53 15.85 15.47 15.85 8,417,870 +0.46(+2.97%)
Dec 28, 2018 15.72 15.80 15.34 15.39 16,557,059 -0.23(-1.49%)
Dec 27, 2018 15.68 15.76 15.24 15.62 16,864,696 -0.30(-1.86%)
Dec 26, 2018 15.27 15.92 15.04 15.92 16,455,222 +0.77(+5.06%)
Dec 24, 2018 15.51 15.51 15.07 15.15 11,061,780 -0.54(-3.45%)
Dec 21, 2018 15.80 16.05 15.69 15.69 15,237,819 -0.10(-0.65%)
Dec 20, 2018 15.86 16.25 15.76 15.80 13,140,594 -0.33(-2.04%)
Dec 19, 2018 15.93 16.53 15.92 16.12 15,583,598 +0.21(+1.30%)
Dec 18, 2018 16.17 16.27 15.75 15.92 9,553,662 -0.23(-1.40%)
Dec 17, 2018 16.59 16.76 16.03 16.14 10,864,159 -0.52(-3.09%)
Dec 14, 2018 16.82 16.91 16.64 16.66 13,462,076 -0.28(-1.67%)
Dec 13, 2018 16.88 17.08 16.83 16.94 11,404,494 +0.05(+0.27%)
Dec 12, 2018 16.89 17.00 16.62 16.90 9,544,662 +0.15(+0.92%)
Dec 11, 2018 16.70 16.88 16.59 16.74 7,171,403 +0.15(+0.89%)
Dec 10, 2018 16.78 16.82 16.39 16.59 7,828,824 -0.29(-1.72%)
Dec 07, 2018 17.17 17.24 16.80 16.88 10,472,607 +0.08(+0.50%)
Dec 06, 2018 16.72 16.82 16.33 16.80 12,713,276 -0.09(-0.53%)
Dec 04, 2018 17.39 17.40 16.88 16.89 9,590,786 -0.52(-3.00%)
Dec 03, 2018 17.19 17.52 17.17 17.41 6,514,702 +0.50(+2.93%)
Nov 30, 2018 17.14 17.16 16.78 16.92 10,440,021 -0.03(-0.19%)
Nov 29, 2018 16.93 17.18 16.87 16.95 10,137,048 +0.14(+0.84%)
Nov 28, 2018 16.85 16.85 16.49 16.81 14,954,535 +0.05(+0.31%)
Nov 27, 2018 16.85 16.94 16.76 16.76 6,670,272 -0.17(-1.03%)
Nov 26, 2018 17.01 17.05 16.86 16.93 4,248,099 +0.18(+1.08%)
Nov 23, 2018 16.74 16.85 16.45 16.75 2,874,334 -0.28(-1.66%)
Nov 21, 2018 17.03 17.03 17.03 0 +0.37(+2.20%)
Nov 20, 2018 17.24 17.24 16.59 16.67 10,034,818 -0.66(-3.79%)
Nov 19, 2018 17.46 17.55 17.26 17.32 4,249,682 -0.02(-0.11%)
Nov 16, 2018 17.14 17.56 17.02 17.34 7,107,165 +0.17(+0.98%)
Nov 15, 2018 16.83 17.17 16.68 17.17 7,508,780 +0.41(+2.42%)
Nov 14, 2018 17.10 17.11 16.76 16.77 7,575,810 -0.07(-0.42%)
Nov 13, 2018 17.27 17.36 16.83 16.84 15,510,144 -0.34(-1.95%)
Nov 12, 2018 17.60 17.63 17.17 17.17 8,193,797 -0.40(-2.27%)
Nov 09, 2018 17.53 17.58 17.36 17.57 7,768,026 -0.07(-0.40%)
Nov 08, 2018 17.51 17.95 17.46 17.65 9,118,565 +0.16(+0.92%)
Nov 07, 2018 17.52 17.67 17.39 17.48 8,473,571 +0.06(+0.33%)
Nov 06, 2018 17.45 17.59 17.23 17.43 5,197,160 -0.01(-0.04%)
Nov 05, 2018 17.28 17.61 17.15 17.43 7,350,354 +0.26(+1.54%)
Nov 02, 2018 17.51 17.53 16.85 17.17 10,270,733 -0.24(-1.37%)
Nov 01, 2018 17.34 17.56 17.12 17.41 17,293,708 +0.12(+0.71%)
Oct 31, 2018 17.72 17.76 17.26 17.28 12,095,200 +0.21(+1.21%)
Oct 30, 2018 16.79 17.12 16.66 17.08 7,693,651 +0.29(+1.74%)
Oct 29, 2018 16.90 17.11 16.62 16.79 15,261,507 +0.07(+0.42%)
Oct 26, 2018 16.98 16.99 16.61 16.72 7,859,304 -0.30(-1.75%)
Oct 25, 2018 17.12 17.15 16.91 17.01 10,244,848 +0.09(+0.52%)
Oct 24, 2018 17.46 17.52 16.89 16.93 19,034,116 -0.62(-3.54%)
Oct 23, 2018 17.78 17.78 17.25 17.55 10,480,235 -0.36(-2.02%)
Oct 22, 2018 18.12 18.20 17.78 17.91 7,627,473 -0.18(-1.02%)
Oct 19, 2018 18.10 18.37 18.04 18.09 5,267,194 +0.01(+0.07%)
Oct 18, 2018 18.05 18.26 17.99 18.08 5,659,503 -0.06(-0.35%)
Oct 17, 2018 18.17 18.21 18.00 18.14 3,832,179 +0.00(+0.00%)
Oct 16, 2018 18.09 18.31 18.00 18.14 5,584,338 +0.16(+0.88%)
Oct 15, 2018 18.14 18.17 17.92 17.98 8,110,973 -0.08(-0.46%)
Oct 12, 2018 18.35 18.45 17.93 18.07 9,654,157 +0.01(+0.07%)
Oct 11, 2018 18.09 18.31 17.91 18.05 7,479,943 -0.06(-0.35%)
Oct 10, 2018 18.58 18.61 18.08 18.12 14,008,904 -0.48(-2.56%)
Oct 09, 2018 18.47 18.62 18.32 18.59 3,579,909 +0.08(+0.41%)
Oct 08, 2018 18.54 18.62 18.30 18.52 9,438,552 -0.04(-0.21%)
Oct 05, 2018 18.50 18.66 18.42 18.55 5,092,410 +0.09(+0.48%)
Oct 04, 2018 18.50 18.66 18.47 18.47 5,419,771 -0.05(-0.27%)
Oct 03, 2018 18.48 18.59 18.40 18.52 4,861,915 +0.08(+0.41%)
Oct 02, 2018 18.49 18.50 18.29 18.44 3,615,404 -0.03(-0.14%)
Oct 01, 2018 18.30 18.60 18.26 18.47 8,676,124 +0.25(+1.39%)
Sep 28, 2018 18.20 18.43 18.14 18.21 4,232,054 -0.03(-0.14%)
Sep 27, 2018 18.26 18.37 18.18 18.24 3,369,613 +0.03(+0.17%)
Sep 26, 2018 18.38 18.40 18.10 18.21 5,971,998 -0.19(-1.03%)
Sep 25, 2018 18.54 18.57 18.27 18.40 3,803,588 -0.04(-0.24%)
Sep 24, 2018 18.54 18.66 18.42 18.44 6,091,511 -0.01(-0.03%)
Sep 21, 2018 18.43 18.57 18.40 18.45 5,697,214 +0.06(+0.31%)
Sep 20, 2018 18.55 18.58 18.35 18.39 3,806,484 -0.10(-0.55%)
Sep 19, 2018 18.61 18.74 18.49 18.49 4,401,158 -0.12(-0.65%)
Sep 18, 2018 18.54 18.74 18.54 18.61 4,211,864 +0.07(+0.38%)
Sep 17, 2018 18.57 18.73 18.50 18.54 5,286,187 +0.01(+0.07%)
Sep 14, 2018 18.50 18.61 18.26 18.53 7,387,323 +0.10(+0.55%)
Sep 13, 2018 18.34 18.48 18.31 18.43 4,080,941 +0.10(+0.55%)
Sep 12, 2018 18.35 18.42 18.29 18.33 5,168,430 +0.01(+0.07%)
Sep 11, 2018 18.27 18.46 18.23 18.31 3,983,485 +0.04(+0.24%)
Sep 10, 2018 18.30 18.38 18.23 18.27 4,768,347 -0.02(-0.10%)
Sep 07, 2018 18.33 18.40 18.09 18.29 5,967,120 -0.07(-0.38%)
Sep 06, 2018 18.55 18.58 18.22 18.36 4,799,559 -0.20(-1.09%)
Sep 05, 2018 18.32 18.57 18.19 18.56 5,260,398 +0.19(+1.04%)
Sep 04, 2018 18.13 18.45 18.02 18.37 6,696,921 +0.24(+1.33%)
Aug 31, 2018 18.13 18.13 18.13 0 -0.05(-0.28%)
Aug 30, 2018 18.35 18.50 18.09 18.18 4,230,417 -0.09(-0.49%)
Aug 29, 2018 18.40 18.43 18.27 18.27 5,493,989 -0.15(-0.83%)
Aug 28, 2018 18.65 18.74 18.37 18.42 7,202,668 -0.29(-1.56%)
Aug 27, 2018 18.75 18.75 18.51 18.71 6,363,469 -0.03(-0.17%)
Aug 24, 2018 18.66 18.88 18.66 18.75 6,755,543 +0.06(+0.31%)
Aug 23, 2018 18.59 18.74 18.55 18.69 5,611,772 +0.08(+0.41%)
Aug 22, 2018 18.38 18.68 18.38 18.61 3,638,008 +0.23(+1.24%)
Aug 21, 2018 18.65 18.70 18.38 18.38 3,832,610 -0.23(-1.23%)
Aug 20, 2018 18.30 18.62 18.27 18.61 7,395,007 +0.36(+1.98%)
Aug 17, 2018 18.19 18.40 18.19 18.25 7,773,173 +0.12(+0.66%)
Aug 16, 2018 18.28 18.28 18.04 18.13 5,946,956 -0.09(-0.49%)
Aug 15, 2018 18.45 18.45 18.16 18.22 6,348,116 -0.36(-1.91%)
Aug 14, 2018 18.59 18.68 18.45 18.57 3,932,426 -0.01(-0.07%)
Aug 13, 2018 18.76 18.81 18.54 18.59 4,834,622 -0.18(-0.95%)
Aug 10, 2018 18.61 18.88 18.58 18.76 13,104,256 +0.06(+0.30%)
Aug 09, 2018 18.58 18.79 18.50 18.71 6,759,989 +0.16(+0.85%)
Aug 08, 2018 18.33 18.61 18.29 18.55 5,731,516 +0.20(+1.11%)
Aug 07, 2018 18.59 18.66 18.29 18.35 5,973,299 -0.18(-0.99%)
Aug 06, 2018 18.56 18.61 18.43 18.53 4,230,760 +0.01(+0.03%)
Aug 03, 2018 18.54 18.64 18.39 18.52 6,208,632 +0.01(+0.07%)
Aug 02, 2018 18.58 18.85 18.33 18.51 8,764,979 -0.13(-0.71%)
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.