Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	EPD	28.90	29.18	28.80	29.06	0.13	7,621,091	13,250	28.84	29.32
2024-04-25	Z	EPD	28.76	28.995	28.72	28.93	-0.135	4,662,250	10,738	28.71	31.46
2024-04-24	Z	EPD	28.97	29.08	28.63	29.05	0.135	4,859,311	13,882	26.39	31.44
2024-04-23	Z	EPD	29.15	29.24	28.80	28.91	-0.09	7,292,547	15,806	28.79	31.43
2024-04-22	Z	EPD	29.00	29.15	28.7748	29.00	0.16	4,798,910	10,164	29.07	29.30
2024-04-19	Z	EPD	28.50	29.01	28.48	28.84	0.415	3,679,192	9,312	28.99	29.03
2024-04-18	Z	EPD	28.52	28.61	28.35	28.44	0.04	3,745,988	9,090	28.42	29.27
2024-04-17	Z	EPD	28.42	28.63	28.135	28.39	0.065	3,568,835	8,444	28.15	29.80
2024-04-16	Z	EPD	28.60	28.61	28.24	28.33	-0.15	6,359,005	13,004	28.00	30.84
2024-04-15	Z	EPD	29.15	29.15	28.41	28.53	-0.52	6,935,124	15,202	26.18	29.00
2024-04-12	Z	EPD	29.29	29.43	28.96	29.05	-0.17	4,728,767	11,958	28.75	29.30
2024-04-11	Z	EPD	29.23	29.30	29.125	29.22	0.05	4,392,733	11,525	29.15	29.75
2024-04-10	Z	EPD	29.25	29.26	29.025	29.15	-0.11	4,822,521	12,661	29.12	29.34
2024-04-09	Z	EPD	29.50	29.58	29.161	29.26	-0.21	4,118,533	9,542	29.20	29.40
2024-04-08	Z	EPD	29.66	29.82	29.42	29.47	-0.26	4,173,004	10,672	29.42	29.72
2024-04-05	Z	EPD	29.77	29.83	29.33	29.73	-0.04	4,370,095	12,654	29.52	32.29
2024-04-04	Z	EPD	29.96	29.99	29.64	29.77	-0.11	4,788,625	11,332	27.09	29.98
2024-04-03	Z	EPD	29.80	29.89	29.72	29.88	0.14	6,088,863	16,567	29.70	30.38
2024-04-02	Z	EPD	29.39	29.84	29.37	29.75	0.365	6,478,392	15,614	29.76	29.85
2024-04-01	Z	EPD	29.195	29.43	29.145	29.37	0.20	4,097,173	12,963	29.11	29.60
2024-03-29	Z	EPD	29.19	29.26	29.01	29.18	0.13	0	0	29.24	29.88
2024-03-28	Z	EPD	29.19	29.26	29.01	29.18	0.13	5,555,833	12,116	29.24	29.88
2024-03-27	Z	EPD	29.07	29.25	28.985	29.05	-0.015	4,172,253	11,275	28.75	29.50
2024-03-26	Z	EPD	29.02	29.08	28.87	29.06	0.1116	4,080,267	10,042	28.75	29.19
2024-03-25	Z	EPD	28.87	29.08	28.87	28.95	0.09	4,444,340	12,964	28.75	31.50
2024-03-22	Z	EPD	28.75	28.89	28.73	28.86	0.075	3,550,704	13,040	28.75	31.32
2024-03-21	Z	EPD	28.95	29.0892	28.75	28.79	-0.2088	5,324,549	15,134	28.72	29.71
2024-03-20	Z	EPD	28.70	29.05	28.66	28.99	0.14	3,072,469	9,071	28.69	29.04
2024-03-19	Z	EPD	28.75	28.925	28.62	28.85	0.0789	3,209,139	8,350	28.50	28.89
2024-03-18	Z	EPD	28.70	28.89	28.62	28.77	0.14	3,733,225	8,768	10.78	29.02
2024-03-15	Z	EPD	28.61	28.88	28.52	28.64	0.025	6,337,851	10,505	26.14	31.24
2024-03-14	Z	EPD	28.84	28.96	28.495	28.64	-0.125	3,813,950	11,300	27.46	29.05
2024-03-13	Z	EPD	28.50	29.045	28.49	28.77	0.295	6,008,346	15,571	28.63	28.98
2024-03-12	Z	EPD	28.25	28.50	28.10	28.47	0.31	4,343,925	13,022	27.70	28.65
2024-03-11	Z	EPD	27.88	28.20	27.78	28.16	0.16	3,792,483	11,305	27.45	28.26
2024-03-08	Z	EPD	28.10	28.22	27.935	28.00	-0.11	3,299,625	9,839	27.85	28.06
2024-03-07	Z	EPD	28.05	28.26	28.01	28.10	0.10	3,631,573	10,950	25.69	30.50
2024-03-06	Z	EPD	27.98	28.18	27.97	28.00	0.15	4,501,540	12,337	28.00	28.26
2024-03-05	Z	EPD	27.65	28.05	27.65	27.85	0.21	8,194,097	12,837	26.90	28.00
2024-03-04	Z	EPD	27.66	27.76	27.56	27.65	-0.10	2,481,719	8,615	27.50	27.95
2024-03-01	Z	EPD	27.54	27.79	27.42	27.76	0.31	3,664,228	11,302	26.25	30.26
2024-02-29	Z	EPD	27.39	27.5266	27.26	27.45	0.04	3,320,152	9,458	27.35	27.64
2024-02-28	Z	EPD	27.60	27.705	27.38	27.39	-0.22	2,408,710	8,333	27.14	27.95
2024-02-27	Z	EPD	27.45	27.63	27.4199	27.61	0.19	2,891,028	8,930	27.40	27.78
2024-02-26	Z	EPD	27.68	27.735	27.39	27.41	-0.28	3,475,519	11,003	27.37	27.42
2024-02-23	Z	EPD	27.55	27.81	27.51	27.68	0.105	3,041,530	10,090	27.49	28.88
2024-02-22	Z	EPD	27.42	27.68	27.4139	27.58	-0.03	4,874,109	13,570	26.26	29.05
2024-02-21	Z	EPD	27.43	27.73	27.43	27.63	0.18	6,206,588	14,911	27.42	30.20
2024-02-20	Z	EPD	27.21	27.51	27.20	27.43	0.18	5,863,045	14,890	26.85	27.69
2024-02-19	Z	EPD	26.89	27.33	26.855	27.25	0.265	0	0	25.62	29.57
2024-02-16	Z	EPD	26.89	27.33	26.855	27.25	0.265	5,079,628	18,229	25.62	29.57
2024-02-15	Z	EPD	26.67	27.20	26.64	26.99	0.30	7,550,234	20,299	25.53	27.44
2024-02-14	Z	EPD	26.59	26.75	26.49	26.69	0.295	5,592,058	20,440	26.62	27.40
2024-02-13	Z	EPD	26.52	26.59	26.31	26.39	-0.115	3,566,318	10,744	26.36	27.80
2024-02-12	Z	EPD	26.37	26.60	26.3171	26.51	0.31	4,817,669	11,999	26.55	28.75
2024-02-09	Z	EPD	26.20	26.35	26.14	26.23	-0.015	4,399,457	10,229	26.04	26.50
2024-02-08	Z	EPD	26.20	26.32	26.14	26.25		5,235,423	10,877	26.05	26.50
2024-02-07	Z	EPD	26.26	26.32	26.12	26.25	0.03	4,566,996	12,971	26.20	28.71
2024-02-06	Z	EPD	26.40	26.40	26.20	26.23	-0.09	5,801,188	14,502	26.23	27.90
2024-02-05	Z	EPD	26.56	26.60	26.24	26.33	-0.34	7,084,288	19,597	14.99	28.59
2024-02-02	Z	EPD	26.70	26.80	26.52	26.66	-0.1491	5,692,980	14,008	23.48	26.79
2024-02-01	Z	EPD	26.83	26.99	26.20	26.80	0.03	10,301,363	20,735	26.27	27.60
2024-01-31	Z	EPD	27.00	27.095	26.76	26.76	-0.24	5,357,794	11,867	26.75	26.99
2024-01-30	Z	EPD	26.90	27.06	26.87	27.03	0.085	6,742,215	12,404	26.60	27.60
2024-01-29	Z	EPD	27.44	27.52	27.16	27.47	0.0587	6,706,526	14,583	27.40	29.84