Skip to main content

Enterprise Products Partners LP (NY: EPD )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.544 4.647 4.524 4.647 895,795 +0.12(+2.68%)
Sep 29, 2003 4.588 4.588 4.505 4.526 870,507 -0.06(-1.30%)
Sep 26, 2003 4.614 4.625 4.585 4.585 423,581 -0.03(-0.62%)
Sep 25, 2003 4.699 4.660 4.610 4.614 747,469 -0.08(-1.79%)
Sep 24, 2003 4.657 4.701 4.657 4.699 780,538 +0.06(+1.38%)
Sep 23, 2003 4.569 4.635 4.563 4.635 731,906 +0.07(+1.44%)
Sep 22, 2003 4.662 4.662 4.569 4.569 820,902 -0.08(-1.68%)
Sep 19, 2003 4.600 4.653 4.600 4.647 1,091,781 +0.04(+0.85%)
Sep 18, 2003 4.555 4.639 4.546 4.608 776,161 +0.04(+0.95%)
Sep 17, 2003 4.555 4.555 4.538 4.565 917,193 +0.03(+0.68%)
Sep 16, 2003 4.555 4.555 4.532 4.534 887,528 -0.01(-0.14%)
Sep 15, 2003 4.528 4.546 4.503 4.540 1,196,825 +0.01(+0.18%)
Sep 12, 2003 4.616 4.631 4.528 4.532 1,120,474 -0.05(-1.17%)
Sep 11, 2003 4.588 4.616 4.559 4.585 467,350 -0.00(-0.09%)
Sep 10, 2003 4.614 4.637 4.565 4.590 544,188 -0.02(-0.40%)
Sep 09, 2003 4.647 4.651 4.585 4.608 482,912 -0.02(-0.40%)
Sep 08, 2003 4.666 4.701 4.575 4.627 722,666 -0.04(-0.84%)
Sep 05, 2003 4.596 4.674 4.557 4.666 878,774 +0.03(+0.75%)
Sep 04, 2003 4.627 4.668 4.598 4.631 737,742 +0.00(+0.09%)
Sep 03, 2003 4.575 4.697 4.567 4.627 1,610,195 +0.05(+1.17%)
Sep 02, 2003 4.555 4.614 4.530 4.573 627,835 +0.02(+0.45%)
Aug 29, 2003 4.534 4.614 4.514 4.553 662,849 +0.03(+0.59%)
Aug 28, 2003 4.503 4.536 4.483 4.526 695,433 -0.00(-0.05%)
Aug 27, 2003 4.499 4.540 4.466 4.528 721,207 +0.03(+0.78%)
Aug 26, 2003 4.407 4.499 4.400 4.493 591,847 +0.10(+2.34%)
Aug 25, 2003 4.390 4.421 4.374 4.390 509,660 -0.02(-0.47%)
Aug 22, 2003 4.417 4.419 4.370 4.411 672,576 +0.02(+0.52%)
Aug 21, 2003 4.361 4.398 4.359 4.388 576,285 +0.01(+0.19%)
Aug 20, 2003 4.419 4.421 4.361 4.380 786,374 -0.02(-0.37%)
Aug 19, 2003 4.419 4.419 4.361 4.396 1,114,638 -0.02(-0.51%)
Aug 18, 2003 4.421 4.427 4.380 4.419 1,072,815 -0.02(-0.37%)
Aug 15, 2003 4.328 4.437 4.328 4.435 689,597 +0.08(+1.75%)
Aug 14, 2003 4.365 4.365 4.339 4.359 903,090 -0.01(-0.24%)
Aug 13, 2003 4.361 4.392 4.300 4.370 1,478,889 -0.02(-0.56%)
Aug 12, 2003 4.413 4.419 4.300 4.394 1,661,744 -0.02(-0.42%)
Aug 11, 2003 4.411 4.431 4.269 4.413 2,415,535 +0.00(+0.05%)
Aug 08, 2003 4.392 4.421 4.386 4.411 466,377 -0.01(-0.23%)
Aug 07, 2003 4.390 4.450 4.380 4.421 681,816 +0.01(+0.23%)
Aug 06, 2003 4.439 4.472 4.380 4.411 704,673 +0.05(+1.23%)
Aug 05, 2003 4.361 4.413 4.306 4.357 653,609 +0.02(+0.38%)
Aug 04, 2003 4.390 4.417 4.331 4.341 979,928 -0.08(-1.81%)
Aug 01, 2003 4.503 4.503 4.372 4.421 915,248 -0.08(-1.83%)
Jul 31, 2003 4.509 4.524 4.462 4.503 966,797 +0.01(+0.23%)
Jul 30, 2003 4.501 4.524 4.458 4.493 1,015,429 +0.04(+0.97%)
Jul 29, 2003 4.460 4.503 4.429 4.450 881,692 -0.07(-1.55%)
Jul 28, 2003 4.520 4.534 4.503 4.520 1,073,301 +0.00(+0.05%)
Jul 25, 2003 4.446 4.551 4.423 4.518 1,032,450 +0.07(+1.62%)
Jul 24, 2003 4.524 4.524 4.425 4.446 899,199 -0.07(-1.50%)
Jul 23, 2003 4.518 4.524 4.483 4.514 850,081 -0.01(-0.18%)
Jul 22, 2003 4.516 4.565 4.483 4.522 1,022,238 +0.02(+0.41%)
Jul 21, 2003 4.505 4.565 4.462 4.503 976,524 +0.00(+0.00%)
Jul 18, 2003 4.370 4.522 4.328 4.503 1,909,766 +0.13(+3.06%)
Jul 17, 2003 4.483 4.520 4.164 4.370 4,447,367 -0.15(-3.41%)
Jul 16, 2003 4.544 4.627 4.421 4.524 7,005,880 -0.29(-5.98%)
Jul 15, 2003 4.845 4.923 4.785 4.812 1,611,167 -0.07(-1.35%)
Jul 14, 2003 4.851 4.956 4.812 4.877 1,643,750 +0.01(+0.13%)
Jul 11, 2003 4.873 4.933 4.834 4.871 1,154,029 +0.00(+0.04%)
Jul 10, 2003 4.822 4.873 4.785 4.869 1,139,926 +0.06(+1.20%)
Jul 09, 2003 4.820 4.832 4.762 4.812 1,000,353 +0.01(+0.21%)
Jul 08, 2003 4.748 4.810 4.748 4.801 1,142,358 +0.03(+0.60%)
Jul 07, 2003 4.771 4.793 4.717 4.773 1,257,615 -0.01(-0.13%)
Jul 03, 2003 4.781 4.781 4.729 4.779 761,572 +0.05(+1.13%)
Jul 02, 2003 4.684 4.740 4.668 4.725 1,067,465 +0.04(+0.88%)
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.