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

Enterprise Products Partners LP (NY: EPD )

28.10 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.