Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Products Partners LP (NY: EPD )

29.06 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.771 4.771 4.709 4.719 576,771 -0.12(-2.51%)
Nov 26, 2003 4.812 4.816 4.812 4.840 676,466 +0.02(+0.34%)
Nov 25, 2003 4.791 4.861 4.791 4.824 779,079 +0.03(+0.69%)
Nov 24, 2003 4.678 4.801 4.678 4.791 1,137,495 +0.10(+2.19%)
Nov 21, 2003 4.729 4.762 4.686 4.688 1,034,882 -0.07(-1.43%)
Nov 20, 2003 4.717 4.758 4.705 4.756 943,454 +0.03(+0.57%)
Nov 19, 2003 4.678 4.742 4.664 4.729 742,119 +0.07(+1.50%)
Nov 18, 2003 4.762 4.771 4.651 4.660 1,070,383 -0.05(-1.09%)
Nov 17, 2003 4.723 4.781 4.688 4.711 943,941 -0.09(-1.88%)
Nov 14, 2003 4.791 4.803 4.666 4.801 1,929,705 +0.15(+3.27%)
Nov 13, 2003 4.553 4.657 4.497 4.649 1,282,903 +0.11(+2.35%)
Nov 12, 2003 4.464 4.542 4.442 4.542 935,673 +0.11(+2.55%)
Nov 11, 2003 4.425 4.472 4.423 4.429 1,031,478 -0.01(-0.28%)
Nov 10, 2003 4.411 4.452 4.411 4.442 1,417,613 +0.02(+0.51%)
Nov 07, 2003 4.421 4.483 4.411 4.419 1,617,003 +0.00(+0.09%)
Nov 06, 2003 4.380 4.419 4.361 4.415 1,063,574 +0.05(+1.04%)
Nov 05, 2003 4.339 4.446 4.370 4.370 1,362,659 +0.03(+0.71%)
Nov 04, 2003 4.339 4.341 4.279 4.339 984,694 +0.01(+0.29%)
Nov 03, 2003 4.400 4.460 4.349 4.326 807,285 -0.12(-2.73%)
Oct 31, 2003 4.407 4.452 4.390 4.448 484,371 +0.04(+0.93%)
Oct 30, 2003 4.423 4.458 4.400 4.407 375,436 -0.01(-0.19%)
Oct 29, 2003 4.520 4.520 4.405 4.415 874,397 -0.14(-2.98%)
Oct 28, 2003 4.534 4.553 4.511 4.551 835,492 +0.05(+1.19%)
Oct 27, 2003 4.442 4.528 4.442 4.497 753,304 +0.07(+1.67%)
Oct 24, 2003 4.400 4.468 4.392 4.423 566,559 +0.02(+0.42%)
Oct 23, 2003 4.380 4.452 4.368 4.405 722,180 +0.00(+0.00%)
Oct 22, 2003 4.390 4.407 4.363 4.405 586,984 +0.01(+0.33%)
Oct 21, 2003 4.398 4.485 4.384 4.390 873,425 -0.01(-0.14%)
Oct 20, 2003 4.421 4.442 4.380 4.396 799,991 -0.03(-0.60%)
Oct 17, 2003 4.421 4.431 4.378 4.423 1,094,212 -0.02(-0.37%)
Oct 16, 2003 4.400 4.435 4.361 4.439 1,123,391 +0.04(+0.89%)
Oct 15, 2003 4.456 4.514 4.382 4.400 981,387 -0.08(-1.79%)
Oct 14, 2003 4.524 4.573 4.479 4.481 840,355 -0.03(-0.77%)
Oct 13, 2003 4.421 4.522 4.421 4.516 853,486 +0.12(+2.66%)
Oct 10, 2003 4.462 4.462 4.331 4.398 3,489,323 -0.08(-1.79%)
Oct 09, 2003 4.577 4.577 4.433 4.479 1,535,302 -0.10(-2.16%)
Oct 08, 2003 4.534 4.534 4.534 4.577 768,380 +0.01(+0.27%)
Oct 07, 2003 4.509 4.565 4.458 4.565 1,349,042 +0.03(+0.77%)
Oct 06, 2003 4.585 4.548 4.474 4.530 1,358,282 -0.06(-1.21%)
Oct 03, 2003 4.585 4.585 4.536 4.585 792,210 +0.07(+1.59%)
Oct 02, 2003 4.622 4.627 4.514 4.514 1,470,622 -0.10(-2.18%)
Oct 01, 2003 4.627 4.666 4.596 4.614 682,788 -0.03(-0.71%)
Sep 30, 2003 4.544 4.647 4.524 4.647 895,795 +0.12(+2.68%)
Sep 29, 2003 4.588 4.588 4.505 4.526 870,507 -0.06(-1.30%)
Sep 26, 2003 4.614 4.625 4.585 4.585 423,581 -0.03(-0.62%)
Sep 25, 2003 4.699 4.660 4.610 4.614 747,469 -0.08(-1.79%)
Sep 24, 2003 4.657 4.701 4.657 4.699 780,538 +0.06(+1.38%)
Sep 23, 2003 4.569 4.635 4.563 4.635 731,906 +0.07(+1.44%)
Sep 22, 2003 4.662 4.662 4.569 4.569 820,902 -0.08(-1.68%)
Sep 19, 2003 4.600 4.653 4.600 4.647 1,091,781 +0.04(+0.85%)
Sep 18, 2003 4.555 4.639 4.546 4.608 776,161 +0.04(+0.95%)
Sep 17, 2003 4.555 4.555 4.538 4.565 917,193 +0.03(+0.68%)
Sep 16, 2003 4.555 4.555 4.532 4.534 887,528 -0.01(-0.14%)
Sep 15, 2003 4.528 4.546 4.503 4.540 1,196,825 +0.01(+0.18%)
Sep 12, 2003 4.616 4.631 4.528 4.532 1,120,474 -0.05(-1.17%)
Sep 11, 2003 4.588 4.616 4.559 4.585 467,350 -0.00(-0.09%)
Sep 10, 2003 4.614 4.637 4.565 4.590 544,188 -0.02(-0.40%)
Sep 09, 2003 4.647 4.651 4.585 4.608 482,912 -0.02(-0.40%)
Sep 08, 2003 4.666 4.701 4.575 4.627 722,666 -0.04(-0.84%)
Sep 05, 2003 4.596 4.674 4.557 4.666 878,774 +0.03(+0.75%)
Sep 04, 2003 4.627 4.668 4.598 4.631 737,742 +0.00(+0.09%)
Sep 03, 2003 4.575 4.697 4.567 4.627 1,610,195 +0.05(+1.17%)
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.