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

Enterprise Products Partners LP (NY: EPD )

28.05 +0.31 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 (%)
Jun 28, 2002 3.636 3.725 3.282 3.282 1,693,210 -0.49(-12.96%)
Jun 27, 2002 3.838 3.939 3.763 3.771 463,405 -0.10(-2.51%)
Jun 26, 2002 3.959 3.979 3.801 3.868 722,832 -0.10(-2.49%)
Jun 25, 2002 4.019 4.080 3.961 3.967 341,117 -0.14(-3.35%)
Jun 21, 2002 4.151 4.199 4.060 4.104 375,278 -0.08(-2.03%)
Jun 20, 2002 4.250 4.322 4.149 4.189 407,954 -0.10(-2.35%)
Jun 19, 2002 4.343 4.357 4.290 4.290 372,803 -0.07(-1.67%)
Jun 18, 2002 4.413 4.440 4.357 4.363 263,388 +0.00(+0.05%)
Jun 17, 2002 4.395 4.395 4.347 4.361 209,423 -0.06(-1.37%)
Jun 14, 2002 4.393 4.427 4.363 4.421 129,713 +0.04(+0.88%)
Jun 12, 2002 4.454 4.488 4.383 4.383 119,811 -0.08(-1.81%)
Jun 11, 2002 4.393 4.494 4.383 4.464 179,717 +0.04(+0.91%)
Jun 10, 2002 4.363 4.450 4.347 4.423 94,562 +0.05(+1.15%)
Jun 07, 2002 4.363 4.383 4.347 4.373 138,130 +0.02(+0.46%)
Jun 06, 2002 4.363 4.458 4.351 4.353 240,614 +0.00(+0.05%)
Jun 05, 2002 4.373 4.409 4.351 4.351 200,016 -0.16(-3.58%)
May 31, 2002 4.494 4.539 4.494 4.512 138,625 -0.06(-1.28%)
May 28, 2002 4.597 4.605 4.444 4.571 432,709 -0.11(-2.25%)
May 27, 2002 4.726 4.747 4.674 4.676 130,208 +0.00(+0.00%)
May 24, 2002 4.726 4.747 4.674 4.676 130,208 -0.04(-0.81%)
May 23, 2002 4.757 4.773 4.706 4.714 153,973 +0.01(+0.17%)
May 22, 2002 4.716 4.732 4.636 4.706 123,277 +0.02(+0.43%)
May 21, 2002 4.767 4.777 4.682 4.686 342,107 -0.08(-1.69%)
May 20, 2002 4.787 4.848 4.767 4.767 204,472 +0.04(+0.85%)
May 17, 2002 4.555 4.807 4.553 4.726 283,191 +0.10(+2.18%)
May 16, 2002 4.795 4.848 4.625 4.625 261,407 -0.04(-0.87%)
May 14, 2002 4.646 4.701 4.636 4.666 179,222 -0.00(-0.04%)
May 13, 2002 4.613 4.668 4.605 4.668 183,183 +0.08(+1.72%)
May 10, 2002 4.554 4.594 4.549 4.589 103,969 +0.03(+0.55%)
May 09, 2002 4.495 4.570 4.491 4.564 179,222 +0.07(+1.53%)
May 08, 2002 4.565 4.566 4.494 4.495 486,179 -0.07(-1.55%)
May 07, 2002 4.677 4.677 4.559 4.566 173,281 -0.11(-2.35%)
May 06, 2002 4.639 4.701 4.635 4.676 202,987 +0.03(+0.61%)
May 03, 2002 4.631 4.649 4.585 4.648 214,869 +0.03(+0.57%)
May 02, 2002 4.580 4.629 4.484 4.621 432,709 +0.05(+0.99%)
May 01, 2002 4.696 4.708 4.576 4.576 179,222 -0.12(-2.60%)
Apr 30, 2002 4.753 4.782 4.691 4.698 343,593 -0.04(-0.94%)
Apr 29, 2002 4.711 4.780 4.702 4.743 323,789 +0.02(+0.45%)
Apr 26, 2002 4.780 4.780 4.714 4.721 283,191 -0.08(-1.58%)
Apr 25, 2002 4.777 4.819 4.757 4.797 366,367 +0.03(+0.66%)
Apr 24, 2002 4.681 4.777 4.661 4.766 224,771 +0.08(+1.70%)
Apr 23, 2002 4.695 4.712 4.647 4.686 350,524 +0.02(+0.35%)
Apr 22, 2002 4.721 4.737 4.670 4.670 317,848 -0.07(-1.41%)
Apr 19, 2002 4.666 4.781 4.666 4.737 295,074 +0.07(+1.60%)
Apr 18, 2002 4.646 4.697 4.630 4.662 212,889 +0.00(+0.07%)
Apr 17, 2002 4.697 4.697 4.659 4.659 182,193 -0.01(-0.26%)
Apr 16, 2002 4.672 4.703 4.667 4.671 687,186 +0.00(+0.06%)
Apr 15, 2002 4.597 4.706 4.597 4.668 490,139 +0.07(+1.58%)
Apr 12, 2002 4.580 4.600 4.516 4.595 373,298 +0.02(+0.33%)
Apr 11, 2002 4.640 4.640 4.575 4.580 273,290 -0.06(-1.28%)
Apr 10, 2002 4.419 4.659 4.419 4.640 1,185,247 +0.22(+4.98%)
Apr 09, 2002 4.383 4.434 4.316 4.419 914,927 -0.02(-0.55%)
Apr 08, 2002 4.413 4.453 4.345 4.444 788,184 -0.01(-0.23%)
Apr 05, 2002 4.519 4.519 4.403 4.454 1,124,846 -0.09(-2.00%)
Apr 04, 2002 4.610 4.610 4.494 4.545 832,742 -0.08(-1.75%)
Apr 03, 2002 4.681 4.726 4.625 4.625 551,531 -0.06(-1.19%)
Apr 02, 2002 4.822 4.823 4.610 4.681 1,128,807 -0.24(-4.83%)
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.