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

Enterprise Products Partners LP (NY: EPD )

28.43 +0.07 (+0.26%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 8, 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 (%)
Sep 30, 2002 4.062 4.062 3.884 3.941 938,692 -0.12(-2.94%)
Sep 27, 2002 4.203 4.203 4.060 4.060 334,681 -0.17(-3.92%)
Sep 26, 2002 4.100 4.242 4.100 4.225 177,737 +0.11(+2.55%)
Sep 25, 2002 4.240 4.272 4.120 4.120 237,148 -0.10(-2.39%)
Sep 24, 2002 4.393 4.444 4.203 4.221 406,964 -0.13(-3.02%)
Sep 23, 2002 4.324 4.403 4.244 4.353 172,786 +0.03(+0.65%)
Sep 20, 2002 4.413 4.442 4.322 4.324 144,071 -0.11(-2.46%)
Sep 19, 2002 4.343 4.490 4.286 4.434 339,632 +0.09(+2.09%)
Sep 18, 2002 4.302 4.343 4.294 4.343 61,886 +0.06(+1.37%)
Sep 17, 2002 4.393 4.403 4.242 4.284 208,433 -0.08(-1.76%)
Sep 16, 2002 4.272 4.373 4.221 4.361 134,169 +0.09(+2.08%)
Sep 13, 2002 4.242 4.272 4.211 4.272 115,356 +0.05(+1.20%)
Sep 12, 2002 4.242 4.262 4.221 4.221 97,037 +0.00(+0.00%)
Sep 11, 2002 4.272 4.272 4.151 4.221 244,574 -0.05(-1.18%)
Sep 10, 2002 4.292 4.326 4.262 4.272 49,509 +0.00(+0.00%)
Sep 09, 2002 4.312 4.331 4.260 4.272 61,391 -0.01(-0.24%)
Sep 06, 2002 4.242 4.333 4.236 4.282 94,067 +0.05(+1.19%)
Sep 05, 2002 4.252 4.302 4.171 4.232 193,580 -0.07(-1.64%)
Sep 04, 2002 4.403 4.403 4.262 4.302 495,090 -0.10(-2.29%)
Sep 03, 2002 4.403 4.403 4.322 4.403 135,654 +0.00(+0.00%)
Aug 30, 2002 4.381 4.417 4.371 4.403 73,273 +0.02(+0.51%)
Aug 29, 2002 4.444 4.444 4.349 4.381 105,454 -0.06(-1.41%)
Aug 28, 2002 4.413 4.484 4.393 4.444 14,951,743 +0.01(+0.23%)
Aug 27, 2002 4.391 4.444 4.391 4.434 151,992 +0.04(+0.97%)
Aug 26, 2002 4.343 4.391 4.292 4.391 134,664 +0.07(+1.54%)
Aug 23, 2002 4.371 4.393 4.302 4.324 75,748 -0.07(-1.52%)
Aug 22, 2002 4.244 4.393 4.244 4.391 135,654 +0.15(+3.47%)
Aug 21, 2002 4.181 4.244 4.120 4.244 91,591 +0.05(+1.20%)
Aug 20, 2002 4.161 4.219 4.102 4.193 243,089 -0.05(-1.10%)
Aug 16, 2002 4.193 4.240 4.104 4.240 181,203 +0.01(+0.14%)
Aug 15, 2002 4.278 4.278 4.197 4.234 152,983 -0.04(-1.04%)
Aug 14, 2002 4.191 4.282 4.163 4.278 143,081 +0.05(+1.15%)
Aug 13, 2002 4.312 4.312 4.191 4.230 188,629 -0.05(-1.23%)
Aug 12, 2002 4.423 4.423 4.262 4.282 185,659 +0.22(+5.47%)
Aug 07, 2002 3.939 4.060 3.904 4.060 206,947 +0.16(+4.15%)
Aug 06, 2002 4.019 4.040 3.836 3.898 362,901 -0.03(-0.77%)
Aug 05, 2002 4.201 4.203 3.868 3.929 545,590 -0.31(-7.38%)
Aug 02, 2002 4.116 4.312 4.110 4.242 414,886 +0.18(+4.32%)
Aug 01, 2002 4.040 4.131 3.878 4.066 507,963 -0.00(-0.05%)
Jul 31, 2002 3.575 4.096 3.557 4.068 708,475 +0.48(+13.40%)
Jul 30, 2002 3.638 3.642 3.486 3.587 444,096 -0.07(-2.04%)
Jul 29, 2002 3.650 3.767 3.618 3.662 319,333 -0.05(-1.47%)
Jul 26, 2002 3.696 3.757 3.666 3.716 252,496 +0.02(+0.55%)
Jul 25, 2002 3.545 3.696 3.504 3.696 252,991 +0.20(+5.78%)
Jul 24, 2002 3.232 3.515 3.030 3.494 845,615 +0.11(+3.28%)
Jul 23, 2002 3.474 3.504 3.060 3.383 786,699 -0.13(-3.79%)
Jul 22, 2002 3.761 3.761 3.383 3.517 467,365 -0.29(-7.59%)
Jul 19, 2002 3.828 3.918 3.781 3.805 493,605 +0.08(+2.11%)
Jul 17, 2002 3.585 3.767 3.585 3.727 348,048 +0.05(+1.32%)
Jul 12, 2002 3.716 3.763 3.678 3.678 169,321 +0.00(+0.05%)
Jul 11, 2002 3.727 3.727 3.615 3.676 297,549 -0.07(-1.89%)
Jul 10, 2002 3.916 3.916 3.727 3.747 332,205 -0.16(-4.13%)
Jul 09, 2002 3.850 3.908 3.850 3.908 206,452 +0.05(+1.41%)
Jul 08, 2002 3.787 3.854 3.787 3.854 379,734 +0.07(+1.76%)
Jul 05, 2002 3.662 3.787 3.662 3.787 175,757 +0.15(+4.11%)
Jul 04, 2002 3.626 3.704 3.601 3.638 466,870 +0.00(+0.00%)
Jul 03, 2002 3.626 3.704 3.601 3.638 466,870 +0.06(+1.75%)
Jul 02, 2002 3.484 3.593 3.484 3.575 441,621 +0.12(+3.51%)
Jul 01, 2002 3.284 3.565 3.262 3.454 1,019,887 +0.17(+5.23%)
Jun 28, 2002 3.636 3.725 3.282 3.282 1,693,210 -0.49(-12.96%)
Jun 27, 2002 3.838 3.939 3.763 3.771 463,405 -0.10(-2.51%)
Jun 26, 2002 3.959 3.979 3.801 3.868 722,832 -0.10(-2.49%)
Jun 25, 2002 4.019 4.080 3.961 3.967 341,117 -0.14(-3.35%)
Jun 21, 2002 4.151 4.199 4.060 4.104 375,278 -0.08(-2.03%)
Jun 20, 2002 4.250 4.322 4.149 4.189 407,954 -0.10(-2.35%)
Jun 19, 2002 4.343 4.357 4.290 4.290 372,803 -0.07(-1.67%)
Jun 18, 2002 4.413 4.440 4.357 4.363 263,388 +0.00(+0.05%)
Jun 17, 2002 4.395 4.395 4.347 4.361 209,423 -0.06(-1.37%)
Jun 14, 2002 4.393 4.427 4.363 4.421 129,713 +0.04(+0.88%)
Jun 12, 2002 4.454 4.488 4.383 4.383 119,811 -0.08(-1.81%)
Jun 11, 2002 4.393 4.494 4.383 4.464 179,717 +0.04(+0.91%)
Jun 10, 2002 4.363 4.450 4.347 4.423 94,562 +0.05(+1.15%)
Jun 07, 2002 4.363 4.383 4.347 4.373 138,130 +0.02(+0.46%)
Jun 06, 2002 4.363 4.458 4.351 4.353 240,614 +0.00(+0.05%)
Jun 05, 2002 4.373 4.409 4.351 4.351 200,016 -0.16(-3.58%)
May 31, 2002 4.494 4.539 4.494 4.512 138,625 -0.06(-1.28%)
May 28, 2002 4.597 4.605 4.444 4.571 432,709 -0.11(-2.25%)
May 27, 2002 4.726 4.747 4.674 4.676 130,208 +0.00(+0.00%)
May 24, 2002 4.726 4.747 4.674 4.676 130,208 -0.04(-0.81%)
May 23, 2002 4.757 4.773 4.706 4.714 153,973 +0.01(+0.17%)
May 22, 2002 4.716 4.732 4.636 4.706 123,277 +0.02(+0.43%)
May 21, 2002 4.767 4.777 4.682 4.686 342,107 -0.08(-1.69%)
May 20, 2002 4.787 4.848 4.767 4.767 204,472 +0.04(+0.85%)
May 17, 2002 4.555 4.807 4.553 4.726 283,191 +0.10(+2.18%)
May 16, 2002 4.795 4.848 4.625 4.625 261,407 -0.04(-0.87%)
May 14, 2002 4.646 4.701 4.636 4.666 179,222 -0.00(-0.04%)
May 13, 2002 4.613 4.668 4.605 4.668 183,183 +0.08(+1.72%)
May 10, 2002 4.554 4.594 4.549 4.589 103,969 +0.03(+0.55%)
May 09, 2002 4.495 4.570 4.491 4.564 179,222 +0.07(+1.53%)
May 08, 2002 4.565 4.566 4.494 4.495 486,179 -0.07(-1.55%)
May 07, 2002 4.677 4.677 4.559 4.566 173,281 -0.11(-2.35%)
May 06, 2002 4.639 4.701 4.635 4.676 202,987 +0.03(+0.61%)
May 03, 2002 4.631 4.649 4.585 4.648 214,869 +0.03(+0.57%)
May 02, 2002 4.580 4.629 4.484 4.621 432,709 +0.05(+0.99%)
May 01, 2002 4.696 4.708 4.576 4.576 179,222 -0.12(-2.60%)
Apr 30, 2002 4.753 4.782 4.691 4.698 343,593 -0.04(-0.94%)
Apr 29, 2002 4.711 4.780 4.702 4.743 323,789 +0.02(+0.45%)
Apr 26, 2002 4.780 4.780 4.714 4.721 283,191 -0.08(-1.58%)
Apr 25, 2002 4.777 4.819 4.757 4.797 366,367 +0.03(+0.66%)
Apr 24, 2002 4.681 4.777 4.661 4.766 224,771 +0.08(+1.70%)
Apr 23, 2002 4.695 4.712 4.647 4.686 350,524 +0.02(+0.35%)
Apr 22, 2002 4.721 4.737 4.670 4.670 317,848 -0.07(-1.41%)
Apr 19, 2002 4.666 4.781 4.666 4.737 295,074 +0.07(+1.60%)
Apr 18, 2002 4.646 4.697 4.630 4.662 212,889 +0.00(+0.07%)
Apr 17, 2002 4.697 4.697 4.659 4.659 182,193 -0.01(-0.26%)
Apr 16, 2002 4.672 4.703 4.667 4.671 687,186 +0.00(+0.06%)
Apr 15, 2002 4.597 4.706 4.597 4.668 490,139 +0.07(+1.58%)
Apr 12, 2002 4.580 4.600 4.516 4.595 373,298 +0.02(+0.33%)
Apr 11, 2002 4.640 4.640 4.575 4.580 273,290 -0.06(-1.28%)
Apr 10, 2002 4.419 4.659 4.419 4.640 1,185,247 +0.22(+4.98%)
Apr 09, 2002 4.383 4.434 4.316 4.419 914,927 -0.02(-0.55%)
Apr 08, 2002 4.413 4.453 4.345 4.444 788,184 -0.01(-0.23%)
Apr 05, 2002 4.519 4.519 4.403 4.454 1,124,846 -0.09(-2.00%)
Apr 04, 2002 4.610 4.610 4.494 4.545 832,742 -0.08(-1.75%)
Apr 03, 2002 4.681 4.726 4.625 4.625 551,531 -0.06(-1.19%)
Apr 02, 2002 4.822 4.823 4.610 4.681 1,128,807 -0.24(-4.83%)
Apr 01, 2002 4.868 4.949 4.867 4.918 277,250 +0.04(+0.72%)
Mar 29, 2002 4.852 4.883 4.848 4.883 255,466 +0.00(+0.00%)
Mar 28, 2002 4.852 4.883 4.848 4.883 255,466 +0.04(+0.86%)
Mar 27, 2002 4.817 4.842 4.796 4.842 432,709 +0.03(+0.65%)
Mar 26, 2002 4.918 4.918 4.797 4.810 332,701 -0.10(-2.00%)
Mar 25, 2002 4.898 5.019 4.898 4.908 764,420 +0.01(+0.21%)
Mar 22, 2002 4.873 4.936 4.873 4.898 304,975 +0.04(+0.73%)
Mar 21, 2002 4.918 4.918 4.782 4.863 495,090 -0.06(-1.13%)
Mar 20, 2002 4.934 4.943 4.908 4.918 253,486 -0.02(-0.33%)
Mar 19, 2002 4.903 4.935 4.888 4.934 339,632 +0.02(+0.43%)
Mar 18, 2002 4.939 5.039 4.898 4.913 301,015 -0.02(-0.33%)
Mar 15, 2002 4.918 4.953 4.918 4.929 396,072 +0.02(+0.43%)
Mar 14, 2002 4.959 4.959 4.863 4.908 342,602 -0.04(-0.80%)
Mar 13, 2002 4.999 5.055 4.918 4.948 380,229 -0.05(-1.05%)
Mar 12, 2002 5.050 5.050 4.908 5.000 251,506 -0.07(-1.30%)
Mar 11, 2002 5.060 5.120 5.060 5.066 238,633 +0.01(+0.12%)
Mar 08, 2002 5.110 5.110 5.060 5.060 301,015 -0.03(-0.60%)
Mar 07, 2002 4.949 5.100 4.949 5.090 263,388 +0.12(+2.36%)
Mar 06, 2002 4.836 4.974 4.836 4.973 383,200 +0.16(+3.36%)
Mar 05, 2002 4.682 4.811 4.676 4.811 432,709 +0.10(+2.21%)
Mar 04, 2002 4.824 4.855 4.635 4.707 1,271,393 -0.09(-1.91%)
Mar 01, 2002 5.050 5.060 4.671 4.799 852,546 -0.22(-4.39%)
Feb 28, 2002 5.100 5.100 5.009 5.019 545,590 -0.10(-1.97%)
Feb 27, 2002 5.095 5.211 5.095 5.120 337,651 +0.05(+1.00%)
Feb 26, 2002 5.050 5.073 5.039 5.070 221,800 +0.02(+0.40%)
Feb 25, 2002 5.050 5.065 5.034 5.050 110,900 +0.02(+0.42%)
Feb 22, 2002 4.974 5.039 4.969 5.028 429,738 -0.01(-0.28%)
Feb 21, 2002 4.913 5.075 4.913 5.043 328,740 +0.13(+2.74%)
Feb 20, 2002 4.903 4.908 4.832 4.908 242,594 +0.01(+0.23%)
Feb 19, 2002 4.893 4.898 4.862 4.897 133,674 -0.01(-0.23%)
Feb 18, 2002 4.913 4.938 4.898 4.908 292,103 +0.00(+0.00%)
Feb 15, 2002 4.913 4.938 4.898 4.908 292,103 +0.00(+0.00%)
Feb 14, 2002 4.923 4.924 4.908 4.908 125,753 -0.03(-0.51%)
Feb 13, 2002 4.959 4.959 4.913 4.933 135,654 -0.02(-0.41%)
Feb 12, 2002 4.923 4.959 4.923 4.954 143,576 +0.04(+0.72%)
Feb 11, 2002 4.907 4.918 4.873 4.918 171,301 +0.01(+0.21%)
Feb 08, 2002 4.973 4.973 4.888 4.908 272,299 -0.06(-1.30%)
Feb 07, 2002 4.989 4.999 4.954 4.973 152,487 -0.02(-0.32%)
Feb 06, 2002 5.022 5.050 4.989 4.989 3,465,635 -0.02(-0.46%)
Feb 05, 2002 5.050 5.050 4.984 5.012 325,769 -0.04(-0.72%)
Feb 04, 2002 4.969 5.049 4.969 5.049 254,476 +0.05(+1.09%)
Feb 01, 2002 5.100 5.119 4.969 4.994 468,355 -0.11(-2.06%)
Jan 31, 2002 4.883 5.100 4.878 5.099 983,250 +0.22(+4.51%)
Jan 30, 2002 4.798 4.888 4.798 4.879 504,002 +0.08(+1.71%)
Jan 29, 2002 4.893 4.908 4.797 4.797 309,926 -0.15(-3.06%)
Jan 28, 2002 4.938 4.964 4.927 4.949 3,168,581 -0.02(-0.31%)
Jan 25, 2002 4.974 5.004 4.949 4.964 192,095 +0.01(+0.10%)
Jan 24, 2002 4.938 4.999 4.938 4.959 227,741 +0.02(+0.49%)
Jan 23, 2002 5.080 5.080 4.918 4.934 781,253 -0.17(-3.32%)
Jan 22, 2002 5.038 5.135 5.038 5.104 301,015 +0.07(+1.45%)
Jan 21, 2002 5.014 5.037 5.014 5.031 125,753 +0.00(+0.00%)
Jan 18, 2002 5.014 5.037 5.014 5.031 125,753 +0.03(+0.63%)
Jan 17, 2002 4.968 5.019 4.968 5.000 139,615 +0.03(+0.63%)
Jan 16, 2002 5.014 5.029 4.968 4.969 274,280 -0.02(-0.40%)
Jan 15, 2002 4.934 5.024 4.934 4.989 234,673 +0.06(+1.31%)
Jan 14, 2002 4.929 4.938 4.921 4.924 128,723 +0.01(+0.10%)
Jan 11, 2002 4.918 4.937 4.898 4.919 259,427 +0.01(+0.23%)
Jan 10, 2002 4.959 4.968 4.899 4.908 162,389 +0.16(+3.29%)
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.