Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enterprise Products Partners LP
(NY:
EPD
)
28.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
4.688
4.700
4.615
4.658
2,764,092
+0.00(+0.04%)
Oct 28, 2004
4.718
4.734
4.617
4.656
2,321,481
-0.05(-1.03%)
Oct 27, 2004
4.757
4.757
4.690
4.704
2,951,236
-0.14(-2.92%)
Oct 26, 2004
4.781
4.846
4.779
4.846
2,454,165
+0.06(+1.18%)
Oct 25, 2004
4.793
4.803
4.741
4.789
2,229,889
+0.02(+0.34%)
Oct 22, 2004
4.797
4.797
4.747
4.773
2,087,303
-0.02(-0.38%)
Oct 21, 2004
4.741
4.793
4.696
4.791
2,356,632
+0.07(+1.45%)
Oct 20, 2004
4.741
4.767
4.688
4.722
2,201,669
+0.00(+0.04%)
Oct 19, 2004
4.666
4.745
4.660
4.720
2,491,297
+0.05(+0.99%)
Oct 18, 2004
4.777
4.783
4.648
4.674
2,586,849
-0.07(-1.49%)
Oct 15, 2004
4.777
4.793
4.716
4.745
1,855,600
-0.00(-0.04%)
Oct 14, 2004
4.745
4.795
4.722
4.747
3,529,007
+0.02(+0.34%)
Oct 13, 2004
4.765
4.765
4.591
4.730
4,000,829
+0.02(+0.47%)
Oct 12, 2004
4.712
4.726
4.650
4.708
3,810,219
-0.02(-0.43%)
Oct 11, 2004
4.751
4.751
4.696
4.728
2,876,972
-0.02(-0.43%)
Oct 08, 2004
4.761
4.815
4.741
4.749
3,902,801
-0.03(-0.68%)
Oct 07, 2004
4.694
4.781
4.666
4.781
4,256,296
+0.08(+1.81%)
Oct 06, 2004
4.682
4.747
4.676
4.696
5,575,713
+0.01(+0.30%)
Oct 05, 2004
4.726
4.769
4.660
4.682
4,965,761
-0.01(-0.13%)
Oct 04, 2004
4.799
4.866
4.670
4.688
6,071,794
-0.07(-1.53%)
Oct 01, 2004
4.696
4.767
4.662
4.761
2,932,423
+0.08(+1.68%)
Sep 30, 2004
4.706
4.739
4.668
4.682
1,908,080
+0.00(+0.04%)
Sep 29, 2004
4.749
4.787
4.648
4.680
2,571,006
-0.06(-1.19%)
Sep 28, 2004
4.646
4.737
4.646
4.737
2,816,571
+0.11(+2.31%)
Sep 27, 2004
4.595
4.646
4.583
4.629
1,805,596
+0.03(+0.75%)
Sep 24, 2004
4.565
4.636
4.541
4.595
2,157,110
+0.03(+0.66%)
Sep 23, 2004
4.514
4.575
4.508
4.565
1,743,709
+0.02(+0.49%)
Sep 22, 2004
4.518
4.603
4.478
4.543
2,581,898
+0.02(+0.54%)
Sep 21, 2004
4.488
4.621
4.484
4.518
3,393,847
+0.00(+0.09%)
Sep 20, 2004
4.496
4.530
4.482
4.514
2,284,844
+0.03(+0.68%)
Sep 17, 2004
4.458
4.510
4.446
4.484
1,962,045
+0.03(+0.59%)
Sep 16, 2004
4.444
4.500
4.444
4.458
1,607,064
-0.01(-0.27%)
Sep 15, 2004
4.478
4.480
4.403
4.470
2,884,399
-0.03(-0.63%)
Sep 14, 2004
4.484
4.506
4.470
4.498
1,782,822
+0.00(+0.00%)
Sep 13, 2004
4.504
4.512
4.466
4.498
1,631,324
+0.02(+0.41%)
Sep 10, 2004
4.516
4.516
4.464
4.480
1,978,383
-0.02(-0.36%)
Sep 09, 2004
4.504
4.522
4.452
4.496
2,338,314
+0.00(+0.09%)
Sep 08, 2004
4.490
4.496
4.464
4.492
1,814,012
+0.00(+0.09%)
Sep 07, 2004
4.539
4.551
4.454
4.488
2,436,342
-0.05(-1.07%)
Sep 03, 2004
4.543
4.545
4.484
4.537
1,580,825
+0.01(+0.27%)
Sep 02, 2004
4.512
4.543
4.490
4.524
2,399,705
+0.03(+0.63%)
Sep 01, 2004
4.522
4.522
4.470
4.496
2,054,131
-0.01(-0.13%)
Aug 31, 2004
4.385
4.502
4.381
4.502
3,025,500
+0.08(+1.78%)
Aug 30, 2004
4.444
4.454
4.411
4.423
2,223,453
-0.02(-0.36%)
Aug 27, 2004
4.423
4.444
4.387
4.440
2,480,405
+0.02(+0.55%)
Aug 26, 2004
4.359
4.429
4.345
4.415
2,520,012
+0.07(+1.72%)
Aug 25, 2004
4.341
4.381
4.324
4.341
2,920,540
+0.00(+0.05%)
Aug 24, 2004
4.318
4.347
4.304
4.339
2,777,954
+0.02(+0.51%)
Aug 23, 2004
4.381
4.393
4.308
4.316
4,596,918
-0.01(-0.23%)
Aug 20, 2004
4.284
4.331
4.262
4.326
2,465,552
+0.05(+1.13%)
Aug 19, 2004
4.221
4.290
4.191
4.278
4,298,378
+0.07(+1.63%)
Aug 18, 2004
4.195
4.230
4.187
4.209
3,438,901
+0.01(+0.34%)
Aug 17, 2004
4.169
4.199
4.149
4.195
2,695,274
+0.02(+0.58%)
Aug 16, 2004
4.139
4.177
4.137
4.171
3,034,906
+0.05(+1.27%)
Aug 13, 2004
4.118
4.135
4.094
4.118
2,320,490
+0.02(+0.54%)
Aug 12, 2004
4.102
4.118
4.090
4.096
2,327,917
-0.01(-0.15%)
Aug 11, 2004
4.131
4.133
4.092
4.102
3,406,225
-0.04(-0.88%)
Aug 10, 2004
4.139
4.159
4.092
4.139
4,298,378
+0.01(+0.24%)
Aug 09, 2004
4.098
4.139
4.082
4.129
3,843,885
+0.04(+1.09%)
Aug 06, 2004
4.080
4.100
4.078
4.084
5,252,418
+0.00(+0.10%)
Aug 05, 2004
4.080
4.114
4.080
4.080
20,218,520
+0.00(+0.00%)
Aug 04, 2004
4.120
4.122
4.080
4.080
3,389,887
-0.05(-1.13%)
Aug 03, 2004
4.169
4.169
4.080
4.127
2,337,819
-0.03(-0.63%)
Aug 02, 2004
4.165
4.165
4.096
4.153
1,980,363
-0.04(-0.92%)
Jul 30, 2004
4.230
4.252
4.175
4.191
2,190,777
-0.03(-0.72%)
Jul 29, 2004
4.242
4.288
4.211
4.221
1,734,303
-0.01(-0.24%)
Jul 28, 2004
4.252
4.292
4.209
4.232
1,735,788
-0.14(-3.23%)
Jul 27, 2004
4.302
4.391
4.302
4.373
1,660,039
+0.07(+1.69%)
Jul 26, 2004
4.508
4.514
4.242
4.300
3,271,065
-0.21(-4.57%)
Jul 23, 2004
4.551
4.573
4.502
4.506
1,234,756
-0.04(-0.98%)
Jul 22, 2004
4.581
4.623
4.545
4.551
1,454,081
-0.01(-0.22%)
Jul 21, 2004
4.605
4.619
4.545
4.561
1,564,487
-0.03(-0.66%)
Jul 20, 2004
4.563
4.601
4.549
4.591
1,530,325
+0.04(+0.89%)
Jul 19, 2004
4.535
4.553
4.514
4.551
1,166,434
+0.02(+0.36%)
Jul 16, 2004
4.541
4.545
4.504
4.535
1,563,001
+0.03(+0.72%)
Jul 15, 2004
4.502
4.512
4.476
4.502
1,487,252
+0.02(+0.36%)
Jul 14, 2004
4.456
4.494
4.444
4.486
1,858,075
+0.02(+0.36%)
Jul 13, 2004
4.502
4.502
4.444
4.470
1,562,506
+0.01(+0.14%)
Jul 12, 2004
4.440
4.468
4.423
4.464
1,497,649
+0.03(+0.73%)
Jul 09, 2004
4.444
4.444
4.413
4.432
931,760
-0.00(-0.05%)
Jul 08, 2004
4.444
4.444
4.403
4.434
2,009,573
-0.00(-0.05%)
Jul 07, 2004
4.419
4.444
4.407
4.436
1,628,353
+0.02(+0.50%)
Jul 06, 2004
4.444
4.444
4.385
4.413
2,005,613
-0.00(-0.05%)
Jul 02, 2004
4.383
4.425
4.361
4.415
1,877,384
+0.04(+0.83%)
Jul 01, 2004
4.302
4.389
4.276
4.379
2,717,058
+0.09(+2.02%)
Jun 30, 2004
4.282
4.300
4.244
4.292
1,462,003
+0.02(+0.47%)
Jun 29, 2004
4.264
4.282
4.250
4.272
1,240,202
-0.00(-0.05%)
Jun 28, 2004
4.272
4.276
4.223
4.274
1,053,058
+0.05(+1.24%)
Jun 25, 2004
4.201
4.252
4.201
4.221
1,513,492
-0.01(-0.24%)
Jun 24, 2004
4.282
4.282
4.211
4.232
1,324,863
-0.04(-0.90%)
Jun 23, 2004
4.264
4.270
4.223
4.270
1,345,656
+0.03(+0.67%)
Jun 22, 2004
4.201
4.258
4.191
4.242
1,825,895
+0.00(+0.10%)
Jun 21, 2004
4.292
4.300
4.221
4.238
1,503,590
-0.04(-0.99%)
Jun 18, 2004
4.244
4.280
4.244
4.280
1,458,537
+0.02(+0.47%)
Jun 17, 2004
4.290
4.290
4.242
4.260
1,159,997
-0.00(-0.09%)
Jun 16, 2004
4.223
4.290
4.203
4.264
1,633,304
+0.04(+1.00%)
Jun 15, 2004
4.179
4.240
4.173
4.221
1,385,759
+0.04(+0.92%)
Jun 14, 2004
4.242
4.248
4.183
4.183
1,285,750
-0.06(-1.38%)
Jun 10, 2004
4.262
4.270
4.203
4.242
1,384,274
+0.03(+0.62%)
Jun 09, 2004
4.201
4.244
4.191
4.215
906,016
-0.01(-0.33%)
Jun 08, 2004
4.221
4.248
4.203
4.230
1,270,898
-0.01(-0.19%)
Jun 07, 2004
4.242
4.252
4.207
4.238
893,638
+0.03(+0.62%)
Jun 04, 2004
4.252
4.260
4.187
4.211
709,960
+0.00(+0.00%)
Jun 03, 2004
4.252
4.268
4.211
4.211
1,668,456
-0.02(-0.48%)
Jun 02, 2004
4.262
4.262
4.223
4.232
1,253,074
-0.02(-0.57%)
Jun 01, 2004
4.232
4.256
4.223
4.256
1,497,154
+0.02(+0.57%)
May 28, 2004
4.228
4.242
4.205
4.232
952,059
+0.02(+0.48%)
May 27, 2004
4.203
4.234
4.183
4.211
959,981
-0.00(-0.10%)
May 26, 2004
4.199
4.234
4.181
4.215
1,484,777
+0.02(+0.38%)
May 25, 2004
4.161
4.219
4.122
4.199
1,339,220
+0.02(+0.53%)
May 24, 2004
4.135
4.191
4.129
4.177
1,700,141
+0.05(+1.32%)
May 21, 2004
4.118
4.149
4.092
4.122
867,399
+0.04(+0.89%)
May 20, 2004
4.100
4.141
4.082
4.086
1,278,819
-0.02(-0.49%)
May 19, 2004
4.100
4.149
4.092
4.106
1,404,077
-0.02(-0.39%)
May 18, 2004
4.163
4.179
4.100
4.122
1,669,941
-0.03(-0.73%)
May 17, 2004
4.141
4.157
4.118
4.153
1,535,771
+0.01(+0.34%)
May 14, 2004
4.139
4.177
4.133
4.139
1,908,575
+0.01(+0.15%)
May 13, 2004
4.120
4.145
4.112
4.133
1,712,519
+0.01(+0.29%)
May 12, 2004
4.139
4.161
4.100
4.120
2,036,308
-0.01(-0.24%)
May 11, 2004
4.139
4.201
4.110
4.131
3,406,225
+0.09(+2.25%)
May 10, 2004
4.133
4.141
4.040
4.040
5,638,094
-0.14(-3.43%)
May 07, 2004
4.197
4.242
4.169
4.183
2,780,430
-0.04(-0.91%)
May 06, 2004
4.221
4.240
4.161
4.221
2,527,933
-0.02(-0.43%)
May 05, 2004
4.240
4.248
4.201
4.240
3,907,752
+0.03(+0.67%)
May 04, 2004
4.213
4.221
4.179
4.211
2,836,375
-0.01(-0.33%)
May 03, 2004
4.207
4.225
4.139
4.225
5,824,248
-0.00(-0.05%)
Apr 30, 2004
4.201
4.228
4.139
4.228
22,825,668
-0.01(-0.33%)
Apr 29, 2004
4.292
4.298
4.242
4.242
3,659,711
-0.05(-1.18%)
Apr 28, 2004
4.318
4.341
4.282
4.292
2,000,167
-0.10(-2.30%)
Apr 27, 2004
4.343
4.419
4.343
4.393
1,756,087
+0.05(+1.16%)
Apr 26, 2004
4.343
4.444
4.339
4.343
2,415,053
+0.00(+0.00%)
Apr 23, 2004
4.369
4.415
4.329
4.343
1,294,662
-0.01(-0.28%)
Apr 22, 2004
4.383
4.385
4.302
4.355
1,629,343
-0.03(-0.64%)
Apr 21, 2004
4.444
4.444
4.367
4.383
1,191,188
-0.07(-1.59%)
Apr 20, 2004
4.464
4.514
4.452
4.454
1,141,184
-0.04(-0.90%)
Apr 19, 2004
4.522
4.535
4.468
4.494
1,263,471
+0.00(+0.00%)
Apr 16, 2004
4.547
4.547
4.478
4.494
1,109,003
-0.02(-0.54%)
Apr 15, 2004
4.421
4.520
4.395
4.518
2,054,131
+0.16(+3.56%)
Apr 14, 2004
4.545
4.565
4.292
4.363
2,915,590
-0.17(-3.83%)
Apr 13, 2004
4.587
4.587
4.504
4.537
1,240,202
-0.06(-1.27%)
Apr 12, 2004
4.668
4.668
4.585
4.595
616,883
-0.05(-1.00%)
Apr 08, 2004
4.613
4.656
4.589
4.642
771,351
+0.02(+0.39%)
Apr 07, 2004
4.670
4.670
4.611
4.623
583,712
-0.02(-0.35%)
Apr 06, 2004
4.666
4.666
4.601
4.640
644,113
+0.02(+0.53%)
Apr 05, 2004
4.646
4.654
4.597
4.615
1,262,481
-0.06(-1.34%)
Apr 02, 2004
4.787
4.787
4.674
4.678
1,167,919
-0.10(-2.03%)
Apr 01, 2004
4.759
4.815
4.753
4.775
909,481
+0.03(+0.72%)
Mar 31, 2004
4.743
4.767
4.706
4.741
974,338
+0.02(+0.47%)
Mar 30, 2004
4.686
4.741
4.672
4.718
1,385,759
+0.07(+1.57%)
Mar 29, 2004
4.642
4.646
4.609
4.646
504,992
+0.00(+0.09%)
Mar 26, 2004
4.646
4.674
4.621
4.642
559,947
-0.01(-0.22%)
Mar 25, 2004
4.650
4.702
4.650
4.652
561,433
+0.00(+0.04%)
Mar 24, 2004
4.716
4.716
4.650
4.650
424,292
-0.04(-0.78%)
Mar 23, 2004
4.686
4.724
4.668
4.686
764,915
+0.02(+0.35%)
Mar 22, 2004
4.686
4.706
4.652
4.670
803,037
-0.02(-0.39%)
Mar 19, 2004
4.640
4.716
4.640
4.688
727,783
+0.03(+0.61%)
Mar 18, 2004
4.646
4.676
4.605
4.660
636,191
+0.01(+0.30%)
Mar 17, 2004
4.587
4.654
4.587
4.646
813,929
+0.04(+0.97%)
Mar 16, 2004
4.625
4.625
4.567
4.601
706,989
+0.04(+0.84%)
Mar 15, 2004
4.565
4.567
4.524
4.563
556,977
+0.04(+0.89%)
Mar 12, 2004
4.541
4.549
4.522
4.522
1,209,506
-0.00(-0.04%)
Mar 11, 2004
4.573
4.573
4.494
4.524
788,679
-0.02(-0.44%)
Mar 10, 2004
4.615
4.636
4.545
4.545
1,179,801
-0.08(-1.66%)
Mar 09, 2004
4.615
4.662
4.605
4.621
991,666
-0.02(-0.52%)
Mar 08, 2004
4.646
4.646
4.605
4.646
1,327,833
+0.04(+0.92%)
Mar 05, 2004
4.575
4.625
4.575
4.603
1,342,191
+0.01(+0.13%)
Mar 04, 2004
4.644
4.644
4.563
4.597
920,373
-0.03(-0.65%)
Mar 03, 2004
4.595
4.631
4.569
4.627
642,132
+0.03(+0.70%)
Mar 02, 2004
4.605
4.625
4.579
4.595
655,995
-0.02(-0.44%)
Mar 01, 2004
4.605
4.656
4.591
4.615
877,300
+0.03(+0.57%)
Feb 27, 2004
4.516
4.617
4.494
4.589
1,114,944
+0.07(+1.52%)
Feb 26, 2004
4.539
4.545
4.510
4.520
1,180,296
+0.01(+0.13%)
Feb 25, 2004
4.393
4.514
4.393
4.514
832,742
+0.10(+2.19%)
Feb 24, 2004
4.472
4.484
4.403
4.417
1,001,568
-0.05(-1.13%)
Feb 23, 2004
4.438
4.486
4.438
4.468
663,421
+0.01(+0.23%)
Feb 20, 2004
4.444
4.484
4.432
4.458
1,102,567
+0.00(+0.09%)
Feb 19, 2004
4.520
4.520
4.432
4.454
1,152,076
-0.07(-1.47%)
Feb 18, 2004
4.510
4.528
4.454
4.520
669,857
+0.01(+0.27%)
Feb 17, 2004
4.537
4.579
4.464
4.508
1,378,332
-0.03(-0.67%)
Feb 13, 2004
4.541
4.565
4.520
4.539
680,749
-0.00(-0.09%)
Feb 12, 2004
4.567
4.587
4.535
4.543
1,006,024
-0.04(-0.93%)
Feb 11, 2004
4.625
4.625
4.526
4.585
1,069,891
-0.01(-0.22%)
Feb 10, 2004
4.545
4.613
4.535
4.595
979,784
+0.05(+1.07%)
Feb 09, 2004
4.553
4.573
4.522
4.547
875,815
-0.01(-0.18%)
Feb 06, 2004
4.545
4.601
4.524
4.555
860,467
+0.03(+0.58%)
Feb 05, 2004
4.585
4.589
4.526
4.528
986,716
-0.06(-1.32%)
Feb 04, 2004
4.605
4.648
4.559
4.589
1,620,927
+0.01(+0.31%)
Feb 03, 2004
4.595
4.629
4.472
4.575
1,745,195
-0.12(-2.54%)
Feb 02, 2004
4.646
4.710
4.646
4.694
691,641
+0.01(+0.22%)
Jan 30, 2004
4.678
4.722
4.646
4.684
1,350,112
-0.01(-0.13%)
Jan 29, 2004
4.757
4.797
4.666
4.690
766,895
-0.08(-1.61%)
Jan 28, 2004
4.827
4.886
4.767
4.767
649,559
-0.13(-2.68%)
Jan 27, 2004
4.864
4.898
4.858
4.898
813,929
+0.03(+0.66%)
Jan 26, 2004
4.797
4.866
4.781
4.866
765,905
+0.06(+1.22%)
Jan 23, 2004
4.791
4.807
4.777
4.807
676,789
-0.00(-0.04%)
Jan 22, 2004
4.765
4.813
4.765
4.809
1,562,506
+0.06(+1.32%)
Jan 21, 2004
4.779
4.789
4.747
4.747
818,385
-0.04(-0.89%)
Jan 20, 2004
4.787
4.805
4.773
4.789
824,326
+0.00(+0.08%)
Jan 16, 2004
4.787
4.789
4.749
4.785
677,779
-0.01(-0.13%)
Jan 15, 2004
4.765
4.797
4.765
4.791
466,375
+0.03(+0.59%)
Jan 14, 2004
4.807
4.807
4.757
4.763
836,703
-0.03(-0.55%)
Jan 13, 2004
4.795
4.813
4.769
4.789
526,281
+0.00(+0.04%)
Jan 12, 2004
4.827
4.827
4.769
4.787
1,017,906
-0.06(-1.21%)
Jan 09, 2004
4.848
4.848
4.823
4.846
643,618
-0.02(-0.41%)
Jan 08, 2004
4.908
4.908
4.838
4.866
712,435
-0.03(-0.66%)
Jan 07, 2004
4.848
4.898
4.840
4.898
774,322
+0.05(+1.13%)
Jan 06, 2004
4.908
4.908
4.827
4.844
1,075,337
-0.06(-1.28%)
Jan 05, 2004
4.898
4.914
4.868
4.906
919,878
-0.00(-0.08%)
Jan 02, 2004
4.989
4.993
4.908
4.910
707,979
-0.05(-0.98%)
Dec 31, 2003
5.046
5.046
4.959
4.959
819,375
-0.03(-0.61%)
Dec 30, 2003
4.989
4.997
4.949
4.989
1,159,502
+0.00(+0.00%)
Dec 29, 2003
4.906
4.989
4.900
4.989
1,891,742
+0.08(+1.69%)
Dec 26, 2003
4.888
4.918
4.888
4.906
308,441
+0.03(+0.58%)
Dec 24, 2003
4.846
4.900
4.842
4.878
469,841
+0.04(+0.83%)
Dec 23, 2003
4.846
4.852
4.807
4.838
729,268
-0.02(-0.33%)
Dec 22, 2003
4.844
4.876
4.835
4.854
1,008,995
+0.01(+0.21%)
Dec 19, 2003
4.872
4.914
4.835
4.844
1,069,396
-0.03(-0.66%)
Dec 18, 2003
4.807
4.884
4.769
4.876
1,336,745
+0.07(+1.43%)
Dec 17, 2003
4.815
4.848
4.777
4.807
1,860,056
-0.01(-0.21%)
Dec 16, 2003
4.680
4.807
4.656
4.817
2,347,225
+0.17(+3.65%)
Dec 15, 2003
4.605
4.686
4.555
4.648
1,887,781
+0.04(+0.92%)
Dec 12, 2003
4.625
4.625
4.557
4.605
1,471,410
-0.06(-1.30%)
Dec 11, 2003
4.676
4.696
4.625
4.666
613,912
-0.02(-0.43%)
Dec 10, 2003
4.656
4.686
4.613
4.686
911,462
+0.03(+0.74%)
Dec 09, 2003
4.658
4.682
4.658
4.652
884,232
-0.00(-0.09%)
Dec 08, 2003
4.595
4.646
4.575
4.656
1,016,421
+0.06(+1.41%)
Dec 05, 2003
4.522
4.587
4.504
4.591
787,689
+0.10(+2.16%)
Dec 04, 2003
4.543
4.555
4.494
4.494
1,432,297
-0.08(-1.85%)
Dec 03, 2003
4.615
4.615
4.571
4.579
763,430
-0.06(-1.22%)
Dec 02, 2003
4.623
4.636
4.583
4.636
1,115,439
+0.01(+0.31%)
Dec 01, 2003
4.636
4.636
4.587
4.621
1,429,327
-0.01(-0.31%)
Nov 28, 2003
4.686
4.686
4.625
4.636
587,177
-0.12(-2.51%)
Nov 26, 2003
4.726
4.730
4.726
4.755
688,671
+0.02(+0.34%)
Nov 25, 2003
4.706
4.775
4.706
4.739
793,135
+0.03(+0.69%)
Nov 24, 2003
4.595
4.716
4.595
4.706
1,158,017
+0.10(+2.19%)
Nov 21, 2003
4.646
4.678
4.603
4.605
1,053,553
-0.07(-1.43%)
Nov 20, 2003
4.633
4.674
4.621
4.672
960,476
+0.03(+0.57%)
Nov 19, 2003
4.595
4.658
4.581
4.646
755,508
+0.07(+1.50%)
Nov 18, 2003
4.678
4.686
4.569
4.577
1,089,694
-0.05(-1.09%)
Nov 17, 2003
4.640
4.696
4.605
4.627
960,971
-0.09(-1.88%)
Nov 14, 2003
4.706
4.718
4.583
4.716
1,964,520
+0.15(+3.27%)
Nov 13, 2003
4.472
4.575
4.417
4.567
1,306,049
+0.11(+2.35%)
Nov 12, 2003
4.385
4.462
4.363
4.462
952,554
+0.11(+2.55%)
Nov 11, 2003
4.347
4.393
4.345
4.351
1,050,087
-0.01(-0.28%)
Nov 10, 2003
4.333
4.373
4.333
4.363
1,443,189
+0.02(+0.51%)
Nov 07, 2003
4.343
4.403
4.333
4.341
1,646,177
+0.00(+0.09%)
Nov 06, 2003
4.302
4.341
4.284
4.337
1,082,763
+0.04(+1.04%)
Nov 05, 2003
4.262
4.367
4.292
4.292
1,387,244
+0.03(+0.71%)
Nov 04, 2003
4.262
4.264
4.203
4.262
1,002,459
+0.01(+0.28%)
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
.