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

Enterprise Products Partners LP (NY: EPD )

28.08 -0.51 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2003 4.034 4.078 3.991 4.078 1,336,745 +0.08(+1.97%)
Feb 27, 2003 3.955 4.017 3.939 3.999 2,044,230 +0.08(+1.96%)
Feb 26, 2003 3.935 3.967 3.910 3.923 981,765 +0.00(+0.05%)
Feb 25, 2003 3.918 3.957 3.900 3.920 1,221,884 -0.01(-0.36%)
Feb 24, 2003 3.969 3.969 3.898 3.935 1,477,351 -0.01(-0.36%)
Feb 21, 2003 3.898 3.971 3.884 3.949 1,758,067 +0.08(+1.98%)
Feb 20, 2003 3.838 3.896 3.830 3.872 1,034,244 +0.01(+0.37%)
Feb 19, 2003 3.836 3.886 3.807 3.858 1,012,955 +0.04(+0.95%)
Feb 18, 2003 3.826 3.838 3.777 3.822 789,669 +0.00(+0.11%)
Feb 14, 2003 3.828 3.836 3.797 3.817 553,016 +0.02(+0.59%)
Feb 13, 2003 3.844 3.852 3.789 3.795 1,064,940 -0.04(-1.00%)
Feb 12, 2003 3.820 3.866 3.820 3.834 969,882 +0.01(+0.16%)
Feb 11, 2003 3.866 3.866 3.817 3.828 1,056,523 -0.03(-0.73%)
Feb 10, 2003 3.868 3.874 3.836 3.856 1,609,540 +0.02(+0.47%)
Feb 07, 2003 3.878 3.878 3.828 3.838 968,892 +0.00(+0.00%)
Feb 06, 2003 3.820 3.888 3.807 3.838 1,389,224 -0.00(-0.05%)
Feb 05, 2003 3.838 3.876 3.838 3.840 1,940,261 +0.00(+0.05%)
Feb 04, 2003 3.836 3.848 3.787 3.838 1,680,833 +0.02(+0.48%)
Feb 03, 2003 3.848 3.848 3.759 3.820 1,982,838 -0.02(-0.47%)
Jan 31, 2003 3.795 3.848 3.767 3.838 2,009,078 +0.03(+0.80%)
Jan 30, 2003 3.807 3.817 3.777 3.807 1,291,196 -0.02(-0.53%)
Jan 29, 2003 3.737 3.840 3.698 3.828 2,341,284 +0.01(+0.26%)
Jan 28, 2003 3.809 3.838 3.757 3.817 2,570,016 -0.01(-0.32%)
Jan 27, 2003 3.781 3.836 3.716 3.830 2,090,273 +0.03(+0.80%)
Jan 24, 2003 3.817 3.820 3.749 3.799 1,824,409 -0.02(-0.42%)
Jan 23, 2003 3.763 3.815 3.727 3.815 1,726,381 +0.05(+1.45%)
Jan 22, 2003 3.714 3.785 3.714 3.761 1,672,416 +0.04(+0.98%)
Jan 21, 2003 3.811 3.817 3.656 3.725 2,134,336 -0.07(-1.97%)
Jan 17, 2003 3.828 3.828 3.771 3.799 2,211,075 +0.01(+0.32%)
Jan 16, 2003 3.807 3.817 3.757 3.787 2,706,661 +0.01(+0.21%)
Jan 15, 2003 3.777 3.797 3.708 3.779 2,291,280 +0.01(+0.32%)
Jan 14, 2003 3.777 3.828 3.745 3.767 3,658,226 -0.02(-0.53%)
Jan 13, 2003 3.716 3.787 3.698 3.787 5,332,128 +0.11(+3.02%)
Jan 10, 2003 3.613 3.737 3.605 3.676 20,021,968 +0.04(+1.05%)
Jan 09, 2003 3.666 3.674 3.636 3.638 4,687,520 -0.03(-0.77%)
Jan 08, 2003 3.696 3.735 3.628 3.666 1,649,642 -0.03(-0.82%)
Jan 07, 2003 3.767 3.785 3.662 3.696 2,103,145 -0.15(-3.94%)
Jan 06, 2003 3.886 3.918 3.807 3.848 1,719,450 -0.09(-2.26%)
Jan 03, 2003 3.959 3.969 3.918 3.937 690,651 +0.00(+0.00%)
Jan 02, 2003 3.967 3.969 3.878 3.937 618,863 +0.02(+0.46%)
Dec 31, 2002 3.908 3.937 3.858 3.918 581,731 +0.04(+1.09%)
Dec 30, 2002 3.969 3.969 3.874 3.876 398,053 -0.05(-1.34%)
Dec 27, 2002 3.918 3.999 3.916 3.929 487,664 +0.01(+0.26%)
Dec 26, 2002 3.880 3.939 3.862 3.918 487,169 +0.00(+0.10%)
Dec 24, 2002 3.870 3.949 3.870 3.914 306,461 +0.04(+1.15%)
Dec 23, 2002 3.894 3.937 3.848 3.870 579,751 -0.02(-0.62%)
Dec 20, 2002 3.888 3.969 3.888 3.894 1,661,029 +0.01(+0.31%)
Dec 19, 2002 3.836 3.888 3.799 3.882 1,369,916 +0.08(+2.02%)
Dec 18, 2002 3.838 3.838 3.783 3.805 2,135,821 +0.09(+2.39%)
Dec 17, 2002 3.676 3.755 3.656 3.716 423,302 +0.00(+0.05%)
Dec 16, 2002 3.735 3.791 3.666 3.714 958,990 -0.00(-0.05%)
Dec 13, 2002 3.575 3.716 3.575 3.716 696,097 +0.12(+3.37%)
Dec 12, 2002 3.615 3.640 3.559 3.595 376,269 -0.04(-1.11%)
Dec 11, 2002 3.605 3.636 3.545 3.636 481,228 +0.06(+1.70%)
Dec 10, 2002 3.444 3.575 3.444 3.575 505,982 +0.04(+1.14%)
Dec 09, 2002 3.615 3.656 3.515 3.535 784,718 -0.08(-2.23%)
Dec 06, 2002 3.585 3.615 3.569 3.615 631,735 +0.04(+1.24%)
Dec 05, 2002 3.595 3.595 3.535 3.571 463,900 +0.01(+0.34%)
Dec 04, 2002 3.515 3.599 3.484 3.559 382,705 +0.03(+0.97%)
Dec 03, 2002 3.591 3.591 3.454 3.525 482,218 -0.04(-1.02%)
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.