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 (%)
Aug 29, 2003 4.454 4.532 4.434 4.472 674,808 +0.03(+0.59%)
Aug 28, 2003 4.423 4.456 4.403 4.446 707,979 -0.00(-0.05%)
Aug 27, 2003 4.419 4.460 4.387 4.448 734,219 +0.03(+0.78%)
Aug 26, 2003 4.329 4.419 4.322 4.413 602,525 +0.10(+2.34%)
Aug 25, 2003 4.312 4.343 4.296 4.312 518,855 -0.02(-0.47%)
Aug 22, 2003 4.339 4.341 4.292 4.333 684,710 +0.02(+0.52%)
Aug 21, 2003 4.284 4.320 4.282 4.310 586,682 +0.01(+0.19%)
Aug 20, 2003 4.341 4.343 4.284 4.302 800,561 -0.02(-0.37%)
Aug 19, 2003 4.341 4.341 4.284 4.318 1,134,748 -0.02(-0.51%)
Aug 18, 2003 4.343 4.349 4.302 4.341 1,092,170 -0.02(-0.37%)
Aug 15, 2003 4.252 4.359 4.252 4.357 702,038 +0.07(+1.75%)
Aug 14, 2003 4.288 4.288 4.262 4.282 919,383 -0.01(-0.24%)
Aug 13, 2003 4.284 4.314 4.223 4.292 1,505,571 -0.02(-0.56%)
Aug 12, 2003 4.335 4.341 4.223 4.316 1,691,725 -0.02(-0.42%)
Aug 11, 2003 4.333 4.353 4.193 4.335 2,459,116 +0.00(+0.05%)
Aug 08, 2003 4.314 4.343 4.308 4.333 474,792 -0.01(-0.23%)
Aug 07, 2003 4.312 4.371 4.302 4.343 694,117 +0.01(+0.23%)
Aug 06, 2003 4.361 4.393 4.302 4.333 717,386 +0.05(+1.23%)
Aug 05, 2003 4.284 4.335 4.230 4.280 665,402 +0.02(+0.38%)
Aug 04, 2003 4.312 4.339 4.254 4.264 997,608 -0.08(-1.81%)
Aug 01, 2003 4.423 4.423 4.294 4.343 931,760 -0.08(-1.83%)
Jul 31, 2003 4.429 4.444 4.383 4.423 984,240 +0.01(+0.23%)
Jul 30, 2003 4.421 4.444 4.379 4.413 1,033,749 +0.04(+0.97%)
Jul 29, 2003 4.381 4.423 4.351 4.371 897,599 -0.07(-1.55%)
Jul 28, 2003 4.440 4.454 4.423 4.440 1,092,665 +0.00(+0.05%)
Jul 25, 2003 4.367 4.470 4.345 4.438 1,051,077 +0.07(+1.62%)
Jul 24, 2003 4.444 4.444 4.347 4.367 915,422 -0.07(-1.50%)
Jul 23, 2003 4.438 4.444 4.403 4.434 865,418 -0.01(-0.18%)
Jul 22, 2003 4.436 4.484 4.403 4.442 1,040,680 +0.02(+0.41%)
Jul 21, 2003 4.425 4.484 4.383 4.423 994,142 +0.00(+0.00%)
Jul 18, 2003 4.292 4.442 4.252 4.423 1,944,221 +0.13(+3.06%)
Jul 17, 2003 4.403 4.440 4.090 4.292 4,527,605 -0.15(-3.41%)
Jul 16, 2003 4.464 4.545 4.343 4.444 7,132,278 -0.28(-5.98%)
Jul 15, 2003 4.759 4.835 4.700 4.726 1,640,235 -0.06(-1.35%)
Jul 14, 2003 4.765 4.868 4.726 4.791 1,673,407 +0.01(+0.13%)
Jul 11, 2003 4.787 4.846 4.749 4.785 1,174,850 +0.00(+0.04%)
Jul 10, 2003 4.737 4.787 4.700 4.783 1,160,492 +0.06(+1.20%)
Jul 09, 2003 4.734 4.747 4.678 4.726 1,018,401 +0.01(+0.21%)
Jul 08, 2003 4.664 4.724 4.664 4.716 1,162,968 +0.03(+0.60%)
Jul 07, 2003 4.686 4.708 4.633 4.688 1,280,304 -0.01(-0.13%)
Jul 03, 2003 4.696 4.696 4.646 4.694 775,312 +0.05(+1.13%)
Jul 02, 2003 4.601 4.656 4.585 4.642 1,086,724 +0.04(+0.88%)
Jul 01, 2003 4.545 4.633 4.496 4.601 1,058,504 +0.05(+1.11%)
Jun 30, 2003 4.636 4.636 4.541 4.551 911,462 -0.08(-1.83%)
Jun 27, 2003 4.605 4.666 4.605 4.636 923,344 +0.03(+0.66%)
Jun 26, 2003 4.563 4.650 4.563 4.605 1,294,167 +0.06(+1.33%)
Jun 25, 2003 4.563 4.577 4.498 4.545 1,126,826 +0.00(+0.00%)
Jun 24, 2003 4.532 4.571 4.506 4.545 1,035,730 +0.02(+0.54%)
Jun 23, 2003 4.547 4.553 4.480 4.520 822,345 -0.04(-0.97%)
Jun 20, 2003 4.595 4.595 4.516 4.565 979,289 +0.00(+0.00%)
Jun 19, 2003 4.555 4.565 4.446 4.565 2,447,729 +0.00(+0.00%)
Jun 18, 2003 4.625 4.664 4.555 4.565 1,478,341 -0.08(-1.78%)
Jun 17, 2003 4.676 4.676 4.577 4.648 1,950,162 +0.01(+0.22%)
Jun 16, 2003 4.638 4.656 4.605 4.638 1,429,327 -0.02(-0.35%)
Jun 13, 2003 4.676 4.692 4.585 4.654 1,315,456 -0.04(-0.90%)
Jun 12, 2003 4.704 4.714 4.646 4.696 1,438,238 +0.01(+0.13%)
Jun 11, 2003 4.654 4.706 4.585 4.690 3,600,795 +0.06(+1.31%)
Jun 10, 2003 4.601 4.629 4.555 4.629 1,469,429 +0.03(+0.61%)
Jun 09, 2003 4.633 4.636 4.577 4.601 1,736,283 -0.01(-0.22%)
Jun 06, 2003 4.664 4.666 4.577 4.611 3,080,950 -0.01(-0.22%)
Jun 05, 2003 4.589 4.623 4.551 4.621 2,146,713 +0.03(+0.70%)
Jun 04, 2003 4.565 4.599 4.524 4.589 2,334,353 +0.04(+0.84%)
Jun 03, 2003 4.530 4.565 4.518 4.551 2,329,897 +0.02(+0.45%)
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.