Register for streaming realtime charts, analysis tools, and prices.
EPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 28.84 | 0.40 | 1.41% | 28.50 | 29.01 | 28.48 | 3,679,069 |
| Apr 18 2024 | 28.44 | 0.05 | 0.18% | 28.52 | 28.61 | 28.35 | 3,745,214 |
| Apr 17 2024 | 28.39 | 0.06 | 0.21% | 28.42 | 28.63 | 28.135 | 3,568,498 |
| Apr 16 2024 | 28.33 | -0.18 | -0.63% | 28.47 | 28.47 | 28.24 | 6,134,467 |
| Apr 15 2024 | 28.51 | -0.54 | -1.86% | 29.15 | 29.155 | 28.41 | 6,936,557 |
| Apr 12 2024 | 29.05 | -0.17 | -0.58% | 29.29 | 29.43 | 28.96 | 4,728,551 |
| Apr 11 2024 | 29.22 | 0.07 | 0.24% | 29.23 | 29.30 | 29.125 | 4,392,325 |
| Apr 10 2024 | 29.15 | -0.11 | -0.38% | 29.1898 | 29.25 | 29.025 | 4,668,995 |
| Apr 09 2024 | 29.26 | -0.21 | -0.71% | 29.50 | 29.58 | 29.161 | 4,117,949 |
| Apr 08 2024 | 29.47 | -0.26 | -0.87% | 29.66 | 29.82 | 29.42 | 4,179,512 |
| Apr 05 2024 | 29.73 | -0.04 | -0.13% | 29.77 | 29.83 | 29.33 | 4,340,724 |
| Apr 04 2024 | 29.77 | -0.11 | -0.37% | 29.96 | 29.99 | 29.64 | 4,788,107 |
| Apr 03 2024 | 29.88 | 0.13 | 0.44% | 29.85 | 29.89 | 29.72 | 6,088,778 |
| Apr 02 2024 | 29.75 | 0.38 | 1.29% | 29.5431 | 29.84 | 29.53 | 6,219,040 |
| Apr 01 2024 | 29.37 | 0.19 | 0.65% | 29.17 | 29.43 | 29.145 | 4,097,062 |
| Mar 28 2024 | 29.18 | 0.13 | 0.45% | 29.19 | 29.26 | 29.01 | 5,555,502 |
| Mar 27 2024 | 29.05 | -0.01 | -0.03% | 29.07 | 29.25 | 28.985 | 4,168,265 |
| Mar 26 2024 | 29.06 | 0.11 | 0.38% | 29.02 | 29.08 | 28.87 | 4,080,118 |
| Mar 25 2024 | 28.95 | 0.09 | 0.31% | 28.87 | 29.08 | 28.87 | 4,446,920 |
| Mar 22 2024 | 28.86 | 0.07 | 0.24% | 28.75 | 28.89 | 28.73 | 3,550,698 |
| Mar 21 2024 | 28.79 | -0.20 | -0.69% | 28.95 | 29.0892 | 28.75 | 5,324,480 |
| Mar 20 2024 | 28.99 | 0.14 | 0.49% | 28.70 | 29.05 | 28.66 | 3,070,638 |
| Mar 19 2024 | 28.85 | 0.08 | 0.28% | 28.75 | 28.925 | 28.62 | 3,208,359 |
| Mar 18 2024 | 28.77 | 0.13 | 0.45% | 28.70 | 28.89 | 28.62 | 3,732,656 |
| Mar 15 2024 | 28.64 | 0.00 | 0.00% | 28.61 | 28.88 | 28.52 | 6,237,574 |
| Mar 14 2024 | 28.64 | -0.13 | -0.45% | 28.84 | 28.96 | 28.495 | 3,815,655 |
| Mar 13 2024 | 28.77 | 0.30 | 1.05% | 28.49 | 29.045 | 28.49 | 6,008,278 |
| Mar 12 2024 | 28.47 | 0.31 | 1.10% | 28.25 | 28.50 | 28.10 | 4,342,839 |
| Mar 11 2024 | 28.16 | 0.16 | 0.57% | 27.88 | 28.20 | 27.78 | 3,792,433 |
| Mar 08 2024 | 28.00 | -0.10 | -0.36% | 28.10 | 28.22 | 27.935 | 3,299,534 |
| Mar 07 2024 | 28.10 | 0.10 | 0.36% | 28.02 | 28.26 | 28.01 | 3,630,911 |
| Mar 06 2024 | 28.00 | 0.15 | 0.54% | 27.98 | 28.18 | 27.97 | 4,501,387 |
| Mar 05 2024 | 27.85 | 0.20 | 0.72% | 27.65 | 28.05 | 27.65 | 8,872,130 |
| Mar 04 2024 | 27.65 | -0.10 | -0.36% | 27.66 | 27.76 | 27.56 | 2,481,486 |
| Mar 01 2024 | 27.75 | 0.30 | 1.09% | 27.52 | 27.79 | 27.42 | 3,663,901 |
| Feb 29 2024 | 27.45 | 0.06 | 0.22% | 27.39 | 27.5266 | 27.26 | 3,319,877 |
| Feb 28 2024 | 27.39 | -0.22 | -0.80% | 27.60 | 27.705 | 27.38 | 2,407,795 |
| Feb 27 2024 | 27.61 | 0.20 | 0.73% | 27.45 | 27.63 | 27.4199 | 2,890,462 |
| Feb 26 2024 | 27.41 | -0.27 | -0.98% | 27.68 | 27.735 | 27.39 | 3,475,648 |
| Feb 23 2024 | 27.68 | 0.10 | 0.36% | 27.55 | 27.81 | 27.51 | 3,041,453 |
| Feb 22 2024 | 27.58 | -0.05 | -0.18% | 27.42 | 27.68 | 27.4139 | 4,873,592 |
| Feb 21 2024 | 27.63 | 0.20 | 0.73% | 27.43 | 27.73 | 27.43 | 6,205,011 |
| Feb 20 2024 | 27.43 | 0.18 | 0.66% | 27.21 | 27.51 | 27.20 | 5,862,522 |
| Feb 16 2024 | 27.25 | 0.26 | 0.96% | 26.89 | 27.33 | 26.855 | 5,080,508 |
| Feb 15 2024 | 26.99 | 0.30 | 1.12% | 26.68 | 27.20 | 26.64 | 7,550,012 |
| Feb 14 2024 | 26.69 | 0.30 | 1.14% | 26.59 | 26.75 | 26.49 | 5,591,771 |
| Feb 13 2024 | 26.39 | -0.12 | -0.45% | 26.565 | 26.59 | 26.31 | 3,411,301 |
| Feb 12 2024 | 26.51 | 0.28 | 1.07% | 26.37 | 26.60 | 26.3171 | 4,816,927 |
| Feb 09 2024 | 26.23 | -0.02 | -0.08% | 26.20 | 26.35 | 26.14 | 4,398,538 |
| Feb 08 2024 | 26.25 | 0.00 | 0.00% | 26.20 | 26.32 | 26.14 | 5,230,280 |
| Feb 07 2024 | 26.25 | 0.02 | 0.08% | 26.30 | 26.32 | 26.12 | 4,566,528 |
| Feb 06 2024 | 26.23 | -0.10 | -0.38% | 26.40 | 26.40 | 26.20 | 5,801,061 |
| Feb 05 2024 | 26.33 | -0.33 | -1.24% | 26.56 | 26.60 | 26.24 | 7,080,953 |
| Feb 02 2024 | 26.66 | -0.14 | -0.52% | 26.70 | 26.80 | 26.52 | 5,692,913 |
| Feb 01 2024 | 26.80 | 0.04 | 0.15% | 26.83 | 26.99 | 26.20 | 10,300,222 |
| Jan 31 2024 | 26.76 | -0.27 | -1.00% | 27.00 | 27.095 | 26.76 | 5,356,535 |
| Jan 30 2024 | 27.03 | -0.44 | -1.60% | 26.90 | 27.06 | 26.87 | 6,741,316 |
| Jan 29 2024 | 27.47 | 0.06 | 0.22% | 27.46 | 27.52 | 27.16 | 6,703,046 |
| Jan 26 2024 | 27.41 | 0.10 | 0.37% | 27.29 | 27.43 | 27.23 | 5,552,891 |
| Jan 25 2024 | 27.31 | 0.19 | 0.70% | 27.15 | 27.33 | 27.03 | 5,032,144 |
| Jan 24 2024 | 27.12 | 0.06 | 0.22% | 27.10 | 27.15 | 27.01 | 4,295,298 |
| Jan 23 2024 | 27.06 | 0.04 | 0.15% | 27.03 | 27.09 | 26.945 | 4,222,641 |
| Jan 22 2024 | 27.02 | 0.18 | 0.67% | 26.85 | 27.08 | 26.82 | 6,607,146 |
