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

Enterprise Products Partners LP (NY: EPD )

28.73 +0.34 (+1.22%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 9, 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 30, 2004 4.985 4.985 4.920 4.947 2,583,384 -0.04(-0.77%)
Nov 29, 2004 5.134 5.134 4.959 4.985 3,995,878 -0.11(-2.18%)
Nov 26, 2004 5.102 5.124 5.084 5.096 1,089,199 +0.02(+0.40%)
Nov 24, 2004 5.048 5.078 5.009 5.076 4,113,709 +0.04(+0.76%)
Nov 23, 2004 4.959 5.037 4.959 5.037 2,818,552 +0.05(+0.97%)
Nov 22, 2004 4.898 4.995 4.898 4.989 2,654,182 +0.08(+1.69%)
Nov 19, 2004 4.868 4.934 4.868 4.906 2,545,757 +0.04(+0.75%)
Nov 18, 2004 4.872 4.890 4.840 4.870 2,064,033 -0.02(-0.45%)
Nov 17, 2004 4.892 4.906 4.862 4.892 2,297,716 +0.02(+0.41%)
Nov 16, 2004 4.884 4.886 4.833 4.872 2,099,680 +0.00(+0.08%)
Nov 15, 2004 4.874 4.914 4.846 4.868 2,050,666 -0.04(-0.90%)
Nov 12, 2004 4.898 4.918 4.870 4.912 2,687,353 +0.03(+0.54%)
Nov 11, 2004 4.842 4.906 4.827 4.886 2,418,023 +0.05(+0.96%)
Nov 10, 2004 4.777 4.859 4.775 4.840 1,801,140 +0.04(+0.88%)
Nov 09, 2004 4.842 4.848 4.777 4.797 1,807,081 -0.05(-0.96%)
Nov 08, 2004 4.886 4.888 4.787 4.844 2,355,147 -0.04(-0.83%)
Nov 05, 2004 4.862 4.888 4.785 4.884 3,234,428 +0.04(+0.92%)
Nov 04, 2004 4.805 4.864 4.728 4.840 3,626,045 +0.03(+0.71%)
Nov 03, 2004 4.765 4.823 4.747 4.805 2,439,312 +0.14(+2.90%)
Nov 02, 2004 4.739 4.797 4.660 4.670 3,668,623 +0.01(+0.26%)
Nov 01, 2004 4.737 4.743 4.638 4.658 4,160,248 +0.00(+0.00%)
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%)
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.