Enterprise Products Partners L.P. Common Stockのデータ

Enterprise Products Partners L.P. Common Stockの基本情報

名前 Enterprise Products Partners L.P. Common Stock
ティッカー EPD
United States
上場年 nan
セクター Public Utilities

Enterprise Products Partners L.P. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.19 21.92 22.0 21.92 6267600.0 21.92
2021-02-12 21.93 21.37 21.42 21.79 8264000.0 21.79
2021-02-11 21.68 21.24 21.59 21.44 6847500.0 21.44
2021-02-10 21.43 20.94 21.32 21.43 5395600.0 21.43
2021-02-09 21.42 21.18 21.41 21.22 3957100.0 21.22
2021-02-08 21.38 21.09 21.15 21.38 6403100.0 21.38
2021-02-05 21.32 20.85 21.06 21.04 4858800.0 21.04
2021-02-04 20.99 20.64 20.7 20.79 6308700.0 20.79
2021-02-03 21.1 20.53 21.0 20.65 10821400.0 20.65
2021-02-02 21.21 20.81 20.96 21.1 7354800.0 21.1
2021-02-01 20.9 20.25 20.26 20.8 8574300.0 20.8
2021-01-29 20.7 20.1 20.44 20.23 7579700.0 20.23
2021-01-28 20.52 20.03 20.47 20.52 8458700.0 20.52
2021-01-27 21.26 20.65 21.24 20.73 10039100.0 20.28
2021-01-26 21.54 21.14 21.31 21.26 10158300.0 20.8
2021-01-25 21.57 20.95 21.57 21.12 18832500.0 20.66
2021-01-22 22.22 21.32 22.06 21.56 13703300.0 21.09
2021-01-21 23.24 22.24 23.1 22.42 9310500.0 21.93
2021-01-20 23.58 23.0 23.57 23.06 7230100.0 22.56
2021-01-19 23.44 22.99 23.15 23.29 8593500.0 22.78
2021-01-15 23.1 22.51 22.99 22.94 7265000.0 22.44
2021-01-14 23.15 22.7 22.89 23.13 10080000.0 22.63
2021-01-13 22.83 22.45 22.64 22.74 8124300.0 22.25
2021-01-12 22.75 21.95 22.1 22.41 10761100.0 21.92
2021-01-11 21.84 21.15 21.28 21.77 7825600.0 21.3
2021-01-08 21.54 21.17 21.53 21.39 7262000.0 20.93
2021-01-07 21.46 20.92 21.14 21.31 10111700.0 20.85
2021-01-06 21.08 19.93 20.34 20.98 12966300.0 20.52
2021-01-05 20.39 19.31 19.4 19.98 8956400.0 19.55
2021-01-04 20.02 19.28 20.01 19.29 12592100.0 18.87
2020-12-31 19.71 19.38 19.5 19.59 6910500.0 19.16
2020-12-30 19.8 19.5 19.64 19.55 7488400.0 19.13
2020-12-29 19.85 19.51 19.75 19.67 6837100.0 19.24
2020-12-28 20.03 19.6 19.9 19.74 6782000.0 19.31
2020-12-24 20.16 19.67 20.11 19.86 4401100.0 19.43
2020-12-23 20.41 20.12 20.15 20.17 9636900.0 19.73
2020-12-22 20.49 19.98 20.03 20.18 4930000.0 19.74
2020-12-21 20.39 19.8 20.0 20.22 11698800.0 19.78
2020-12-18 20.76 20.34 20.65 20.56 8718000.0 20.11
2020-12-17 21.19 20.7 21.16 20.79 11688500.0 20.34
2020-12-16 21.5 21.0 21.5 21.01 8715800.0 20.55
2020-12-15 21.73 21.08 21.14 21.54 7301300.0 21.07
2020-12-14 21.92 21.06 21.88 21.16 7423800.0 20.7
2020-12-11 21.74 21.33 21.37 21.61 6525400.0 21.14
2020-12-10 21.5 20.67 20.77 21.37 12039000.0 20.91
2020-12-09 21.21 20.46 21.07 20.67 7884600.0 20.22
2020-12-08 21.13 20.5 20.5 20.95 6822200.0 20.5
2020-12-07 20.99 20.42 20.59 20.67 7529000.0 20.22
2020-12-04 20.95 20.3 20.3 20.76 9262900.0 20.31
2020-12-03 20.45 19.88 20.11 20.12 7892100.0 19.68
2020-12-02 20.16 19.46 19.5 20.1 6698100.0 19.66
2020-12-01 19.85 19.4 19.66 19.56 5210100.0 19.14
2020-11-30 19.95 19.34 19.76 19.4 8988900.0 18.98
2020-11-27 20.44 19.88 20.32 19.93 4597900.0 19.5
2020-11-25 20.51 20.06 20.38 20.36 10644700.0 19.92
2020-11-24 20.62 19.99 20.03 20.3 11402700.0 19.86
2020-11-23 19.81 19.06 19.19 19.76 9220000.0 19.33
2020-11-20 19.44 18.96 19.26 18.99 6057700.0 18.58
2020-11-19 19.41 18.77 18.88 19.39 6085300.0 18.97
2020-11-18 19.78 18.88 19.14 18.88 11247200.0 18.47
2020-11-17 19.19 18.66 18.85 19.12 7402600.0 18.7
2020-11-16 19.36 18.83 19.0 18.95 9983900.0 18.54
2020-11-13 18.57 18.07 18.21 18.51 8821800.0 18.11
2020-11-12 18.26 17.87 18.2 18.08 8664500.0 17.69
2020-11-11 18.25 17.97 18.25 18.18 8287800.0 17.79
2020-11-10 18.15 17.57 17.79 18.07 8781500.0 17.68
2020-11-09 17.97 16.92 17.66 17.68 16169700.0 17.3
2020-11-06 17.13 16.64 17.1 16.64 5441300.0 16.28
2020-11-05 17.26 16.73 16.81 17.09 8258500.0 16.72
2020-11-04 17.08 16.38 16.67 16.63 6937800.0 16.27
2020-11-03 16.76 16.49 16.59 16.57 8736400.0 16.21
2020-11-02 16.82 16.37 16.64 16.4 7912200.0 16.04
2020-10-30 16.75 16.42 16.56 16.57 6974500.0 16.21
2020-10-29 16.99 16.01 16.41 16.83 16181700.0 16.46
2020-10-28 17.29 16.65 17.0 16.95 12548100.0 16.15
2020-10-27 17.46 17.1 17.25 17.26 7675300.0 16.44
2020-10-26 17.55 17.01 17.5 17.31 8533100.0 16.49
2020-10-23 17.83 17.43 17.67 17.63 5499100.0 16.79
2020-10-22 17.64 17.0 17.03 17.6 6993300.0 16.77
2020-10-21 17.28 16.98 17.21 17.09 10616600.0 16.28
2020-10-20 17.35 17.08 17.29 17.17 6340900.0 16.36
2020-10-19 17.47 17.02 17.26 17.12 7842800.0 16.31
2020-10-16 17.53 17.14 17.5 17.21 6452100.0 16.39
2020-10-15 17.54 16.72 16.92 17.49 7591800.0 16.66
2020-10-14 17.43 17.05 17.09 17.11 5265800.0 16.3
2020-10-13 17.38 17.02 17.19 17.04 6309000.0 16.23
2020-10-12 17.41 16.96 17.2 17.33 8554600.0 16.51
2020-10-09 17.35 16.86 17.29 17.01 6270700.0 16.2
2020-10-08 17.25 16.45 16.46 17.14 7105300.0 16.33
2020-10-07 16.59 16.35 16.4 16.4 6760500.0 15.62
2020-10-06 16.8 16.2 16.52 16.39 8629900.0 15.61
2020-10-05 16.45 16.02 16.15 16.45 6211100.0 15.67
2020-10-02 16.09 15.35 15.5 16.04 8020100.0 15.28
2020-10-01 15.95 15.65 15.76 15.67 7321200.0 14.93
2020-09-30 16.23 15.69 15.93 15.79 8911400.0 15.04
2020-09-29 16.03 15.76 16.0 15.93 6405500.0 15.18
2020-09-28 16.21 15.72 15.89 16.02 7340000.0 15.26
2020-09-25 15.55 15.2 15.37 15.51 7491700.0 14.77
2020-09-24 15.57 14.9 15.34 15.37 9826800.0 14.64
2020-09-23 16.14 15.33 16.11 15.33 11856600.0 14.6
2020-09-22 16.5 15.88 16.31 16.0 10112800.0 15.24
2020-09-21 16.41 16.11 16.3 16.31 10738800.0 15.54
2020-09-18 16.69 16.28 16.66 16.61 13260900.0 15.82
2020-09-17 16.93 16.57 16.9 16.64 10590200.0 15.85
2020-09-16 17.21 16.79 16.91 17.02 8095000.0 16.21
2020-09-15 17.16 16.78 17.16 16.78 9116600.0 15.98
2020-09-14 17.35 17.03 17.1 17.13 6368200.0 16.32
2020-09-11 17.27 17.0 17.2 17.06 7858700.0 16.25
2020-09-10 17.63 17.1 17.39 17.12 7657100.0 16.31
2020-09-09 17.65 17.17 17.21 17.4 8775600.0 16.58
2020-09-08 17.21 16.86 17.2 17.04 7703100.0 16.23
2020-09-04 17.71 17.03 17.53 17.26 6487500.0 16.44
2020-09-03 17.65 17.3 17.41 17.42 5241400.0 16.59
2020-09-02 17.77 17.39 17.55 17.55 5354900.0 16.72
2020-09-01 17.62 17.09 17.51 17.58 7006200.0 16.75
2020-08-31 17.81 17.5 17.8 17.56 6417400.0 16.73
2020-08-28 17.74 17.25 17.49 17.69 6348300.0 16.85
2020-08-27 17.69 17.2 17.44 17.34 8593500.0 16.52
2020-08-26 17.85 17.33 17.8 17.45 10692800.0 16.62
2020-08-25 18.24 17.75 18.11 17.85 6103900.0 17.0
2020-08-24 18.26 17.93 18.16 18.08 8270000.0 17.22
2020-08-21 18.13 17.78 18.1 18.12 6643900.0 17.26
2020-08-20 18.3 17.91 18.07 18.16 4915200.0 17.3
2020-08-19 18.61 18.23 18.39 18.26 4556500.0 17.39
2020-08-18 18.92 18.39 18.85 18.43 3920900.0 17.56
2020-08-17 18.99 18.69 18.9 18.89 6614400.0 17.99
2020-08-14 19.14 18.75 18.79 18.85 5165100.0 17.96
2020-08-13 18.92 18.61 18.85 18.81 10678600.0 17.92
2020-08-12 18.91 18.33 18.73 18.8 12522500.0 17.91
2020-08-11 18.77 18.15 18.69 18.19 7558200.0 17.33
2020-08-10 18.43 17.96 18.0 18.31 6863700.0 17.44
2020-08-07 18.05 17.86 18.0 17.9 5413100.0 17.05
2020-08-06 18.1 17.54 17.6 18.09 8691300.0 17.23
2020-08-05 18.03 17.53 17.95 17.59 6547900.0 16.76
2020-08-04 17.78 17.46 17.53 17.78 6211400.0 16.94
2020-08-03 17.65 17.28 17.52 17.57 5892100.0 16.74
2020-07-31 17.73 17.17 17.49 17.6 6906200.0 16.77
2020-07-30 17.87 17.46 17.85 17.62 8710800.0 16.78
2020-07-29 18.63 17.99 18.43 18.48 11374400.0 17.18
2020-07-28 18.31 17.98 18.11 18.29 5748000.0 17.0
2020-07-27 18.26 17.94 18.26 18.11 6922900.0 16.84
2020-07-24 18.31 17.96 18.13 18.14 4874100.0 16.86
2020-07-23 18.43 18.01 18.4 18.25 6498900.0 16.97
2020-07-22 18.6 18.2 18.59 18.44 4389200.0 17.14
2020-07-21 18.69 18.01 18.03 18.63 6607200.0 17.32
2020-07-20 18.42 17.83 18.33 17.83 5233300.0 16.58
2020-07-17 18.53 17.86 18.0 18.17 5910100.0 16.89
2020-07-16 18.29 17.61 17.97 18.04 7600700.0 16.77
2020-07-15 17.96 17.25 17.38 17.81 6855300.0 16.56
2020-07-14 17.36 16.95 17.01 17.09 12559600.0 15.89
2020-07-13 17.46 16.7 17.3 17.13 17675200.0 15.93
2020-07-10 17.38 16.57 17.04 17.25 7982100.0 16.04
2020-07-09 17.68 17.03 17.68 17.25 9375800.0 16.04
2020-07-08 17.98 17.37 17.76 17.54 6751800.0 16.31
2020-07-07 17.98 17.31 17.44 17.62 5930600.0 16.38
2020-07-06 18.7 17.55 18.4 17.62 8480900.0 16.38
2020-07-02 18.21 17.84 18.14 17.85 4866800.0 16.59
2020-07-01 18.4 17.85 18.17 17.91 4449400.0 16.65
2020-06-30 18.19 17.38 17.5 18.17 6136700.0 16.89
2020-06-29 17.79 17.35 17.65 17.53 7461900.0 16.3
2020-06-26 18.01 17.28 18.0 17.63 8850200.0 16.39
2020-06-25 18.47 17.65 17.89 18.12 6193700.0 16.85
2020-06-24 18.74 17.74 18.69 18.14 11684900.0 16.86
2020-06-23 19.76 19.02 19.68 19.02 5435800.0 17.68
2020-06-22 19.55 18.91 19.1 19.39 6875400.0 18.03
2020-06-19 19.73 19.04 19.66 19.1 6899200.0 17.76
2020-06-18 19.48 19.01 19.15 19.19 5912700.0 17.84
2020-06-17 19.86 19.4 19.81 19.45 4098400.0 18.08
2020-06-16 20.25 19.27 20.23 19.79 7799500.0 18.4
2020-06-15 19.79 18.28 18.51 19.54 9491400.0 18.17
2020-06-12 20.0 18.71 19.98 19.01 7350200.0 17.67
2020-06-11 19.82 18.91 19.62 19.23 13681500.0 17.88
2020-06-10 21.69 20.8 21.66 21.24 15056300.0 19.75
2020-06-09 21.93 20.88 21.56 21.78 9484300.0 20.25
2020-06-08 22.33 21.38 21.91 22.31 10638300.0 20.74
2020-06-05 21.3 20.73 21.05 20.95 9974000.0 19.48
2020-06-04 20.49 19.95 20.05 20.4 5401500.0 18.97
2020-06-03 20.46 19.96 19.96 20.1 6913200.0 18.69
2020-06-02 19.69 19.35 19.45 19.68 5490400.0 18.3
2020-06-01 19.54 18.96 19.13 19.27 4965600.0 17.91
2020-05-29 19.28 18.66 19.23 19.1 7390600.0 17.76
2020-05-28 19.75 19.14 19.37 19.37 6992400.0 18.01
2020-05-27 19.75 18.94 19.75 19.4 5752000.0 18.04
2020-05-26 19.51 19.11 19.3 19.36 6165400.0 18.0
2020-05-22 18.7 18.21 18.5 18.68 4915600.0 17.37
2020-05-21 19.41 18.56 19.38 18.79 11297300.0 17.47
2020-05-20 19.48 18.7 18.74 19.32 10029500.0 17.96
2020-05-19 18.63 18.07 18.2 18.48 7233300.0 17.18
2020-05-18 18.49 17.76 17.76 18.17 8023200.0 16.89
2020-05-15 17.38 16.93 17.1 17.17 11617800.0 15.96
2020-05-14 17.39 16.33 16.6 17.15 7550800.0 15.94
2020-05-13 17.55 16.71 17.52 17.01 9664000.0 15.81
2020-05-12 18.28 17.46 17.76 17.51 9200200.0 16.28
2020-05-11 17.88 17.65 17.66 17.76 6291500.0 16.51
2020-05-08 17.98 17.23 17.45 17.8 13431500.0 16.55
2020-05-07 17.64 17.05 17.2 17.24 6746700.0 16.03
2020-05-06 17.38 16.5 17.3 16.84 6873200.0 15.66
2020-05-05 18.07 17.13 17.6 17.15 10454700.0 15.94
2020-05-04 17.08 16.41 16.85 17.05 9641600.0 15.85
2020-05-01 17.48 16.78 17.21 17.13 9477900.0 15.93
2020-04-30 18.52 17.5 18.48 17.56 11164400.0 16.32
2020-04-29 18.79 17.26 17.55 18.36 15292800.0 17.07
2020-04-28 17.39 16.61 17.17 17.24 12934200.0 15.61
2020-04-27 16.96 16.41 16.83 16.74 13904200.0 15.16
2020-04-24 17.8 16.72 17.55 16.81 11081900.0 15.22
2020-04-23 17.3 16.49 16.78 17.19 9751800.0 15.57
2020-04-22 16.37 15.55 16.07 16.28 7693600.0 14.74
2020-04-21 16.05 15.2 15.5 15.63 10507900.0 14.16
2020-04-20 16.52 15.24 15.38 15.65 11831800.0 14.17
2020-04-17 16.44 15.32 15.6 16.34 10780400.0 14.8
2020-04-16 15.71 15.13 15.45 15.21 8113700.0 13.78
2020-04-15 16.08 15.24 16.0 15.76 12313600.0 14.27
2020-04-14 17.37 16.3 17.05 16.5 9286000.0 14.94
2020-04-13 17.06 16.31 17.01 16.73 11956300.0 15.15
2020-04-09 17.57 16.03 16.54 16.38 13209700.0 14.83
2020-04-08 16.06 15.27 15.78 15.98 9981500.0 14.47
2020-04-07 16.18 15.02 15.8 15.21 13154000.0 13.78
2020-04-06 15.73 14.77 14.98 14.9 14031200.0 13.49
2020-04-03 15.1 13.92 14.92 14.43 9093900.0 13.07
2020-04-02 15.37 13.9 14.01 14.41 13226300.0 13.05
2020-04-01 14.28 13.29 13.69 13.79 10159000.0 12.49
2020-03-31 14.3 13.42 13.9 14.3 18666100.0 12.95
2020-03-30 14.19 12.8 13.76 13.55 12945300.0 12.27
2020-03-27 14.79 13.78 14.42 13.95 13168500.0 12.63
2020-03-26 15.9 13.85 14.05 15.06 13744700.0 13.64
2020-03-25 14.93 13.11 14.0 14.11 15408300.0 12.78
2020-03-24 14.25 13.2 14.05 13.9 13082800.0 12.59
2020-03-23 13.89 12.53 13.89 13.29 16044200.0 12.04
2020-03-20 15.5 12.0 15.28 14.56 27739600.0 13.19
2020-03-19 14.95 11.71 12.15 14.52 22884000.0 13.15
2020-03-18 13.2 10.27 11.95 12.27 29204600.0 11.11
2020-03-17 13.92 12.78 13.9 13.0 22422900.0 11.77
2020-03-16 14.75 13.0 13.94 13.63 19689100.0 12.34
2020-03-13 16.16 14.44 16.01 15.52 21839600.0 14.06
2020-03-12 15.46 13.26 15.13 14.26 36622200.0 12.91
2020-03-11 18.5 16.52 18.0 17.21 19119200.0 15.59
2020-03-10 19.97 16.33 19.89 18.6 29068400.0 16.85
2020-03-09 20.08 13.88 18.0 18.25 34583900.0 16.53
2020-03-06 23.05 22.17 23.0 22.42 14831400.0 20.31
2020-03-05 23.84 23.2 23.69 23.67 6324900.0 21.44
2020-03-04 24.54 23.83 24.45 24.07 7841500.0 21.8
2020-03-03 25.1 23.74 24.55 24.02 9305100.0 21.75
2020-03-02 24.45 23.04 23.7 24.33 12206400.0 22.04
2020-02-28 23.36 21.95 22.29 23.34 18670400.0 21.14
2020-02-27 23.58 22.46 23.18 22.89 15105800.0 20.73
2020-02-26 24.62 23.72 24.11 23.85 9525900.0 21.6
2020-02-25 25.2 23.99 25.11 23.99 11836400.0 21.73
2020-02-24 25.32 24.77 25.29 24.98 9113100.0 22.62
2020-02-21 26.18 25.7 26.05 25.95 4444300.0 23.5
2020-02-20 26.33 25.92 26.04 26.22 4613600.0 23.75
2020-02-19 26.25 25.89 26.09 26.09 3430400.0 23.63
2020-02-18 26.19 25.75 26.19 25.97 7052200.0 23.52