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: 4:10 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 (%)
Sep 30, 2002 4.062 4.062 3.884 3.941 938,692 -0.12(-2.94%)
Sep 27, 2002 4.203 4.203 4.060 4.060 334,681 -0.17(-3.92%)
Sep 26, 2002 4.100 4.242 4.100 4.225 177,737 +0.11(+2.55%)
Sep 25, 2002 4.240 4.272 4.120 4.120 237,148 -0.10(-2.39%)
Sep 24, 2002 4.393 4.444 4.203 4.221 406,964 -0.13(-3.02%)
Sep 23, 2002 4.324 4.403 4.244 4.353 172,786 +0.03(+0.65%)
Sep 20, 2002 4.413 4.442 4.322 4.324 144,071 -0.11(-2.46%)
Sep 19, 2002 4.343 4.490 4.286 4.434 339,632 +0.09(+2.09%)
Sep 18, 2002 4.302 4.343 4.294 4.343 61,886 +0.06(+1.37%)
Sep 17, 2002 4.393 4.403 4.242 4.284 208,433 -0.08(-1.76%)
Sep 16, 2002 4.272 4.373 4.221 4.361 134,169 +0.09(+2.08%)
Sep 13, 2002 4.242 4.272 4.211 4.272 115,356 +0.05(+1.20%)
Sep 12, 2002 4.242 4.262 4.221 4.221 97,037 +0.00(+0.00%)
Sep 11, 2002 4.272 4.272 4.151 4.221 244,574 -0.05(-1.18%)
Sep 10, 2002 4.292 4.326 4.262 4.272 49,509 +0.00(+0.00%)
Sep 09, 2002 4.312 4.331 4.260 4.272 61,391 -0.01(-0.24%)
Sep 06, 2002 4.242 4.333 4.236 4.282 94,067 +0.05(+1.19%)
Sep 05, 2002 4.252 4.302 4.171 4.232 193,580 -0.07(-1.64%)
Sep 04, 2002 4.403 4.403 4.262 4.302 495,090 -0.10(-2.29%)
Sep 03, 2002 4.403 4.403 4.322 4.403 135,654 +0.00(+0.00%)
Aug 30, 2002 4.381 4.417 4.371 4.403 73,273 +0.02(+0.51%)
Aug 29, 2002 4.444 4.444 4.349 4.381 105,454 -0.06(-1.41%)
Aug 28, 2002 4.413 4.484 4.393 4.444 14,951,743 +0.01(+0.23%)
Aug 27, 2002 4.391 4.444 4.391 4.434 151,992 +0.04(+0.97%)
Aug 26, 2002 4.343 4.391 4.292 4.391 134,664 +0.07(+1.54%)
Aug 23, 2002 4.371 4.393 4.302 4.324 75,748 -0.07(-1.52%)
Aug 22, 2002 4.244 4.393 4.244 4.391 135,654 +0.15(+3.47%)
Aug 21, 2002 4.181 4.244 4.120 4.244 91,591 +0.05(+1.20%)
Aug 20, 2002 4.161 4.219 4.102 4.193 243,089 -0.05(-1.10%)
Aug 16, 2002 4.193 4.240 4.104 4.240 181,203 +0.01(+0.14%)
Aug 15, 2002 4.278 4.278 4.197 4.234 152,983 -0.04(-1.04%)
Aug 14, 2002 4.191 4.282 4.163 4.278 143,081 +0.05(+1.15%)
Aug 13, 2002 4.312 4.312 4.191 4.230 188,629 -0.05(-1.23%)
Aug 12, 2002 4.423 4.423 4.262 4.282 185,659 +0.22(+5.47%)
Aug 07, 2002 3.939 4.060 3.904 4.060 206,947 +0.16(+4.15%)
Aug 06, 2002 4.019 4.040 3.836 3.898 362,901 -0.03(-0.77%)
Aug 05, 2002 4.201 4.203 3.868 3.929 545,590 -0.31(-7.38%)
Aug 02, 2002 4.116 4.312 4.110 4.242 414,886 +0.18(+4.32%)
Aug 01, 2002 4.040 4.131 3.878 4.066 507,963 -0.00(-0.05%)
Jul 31, 2002 3.575 4.096 3.557 4.068 708,475 +0.48(+13.40%)
Jul 30, 2002 3.638 3.642 3.486 3.587 444,096 -0.07(-2.04%)
Jul 29, 2002 3.650 3.767 3.618 3.662 319,333 -0.05(-1.47%)
Jul 26, 2002 3.696 3.757 3.666 3.716 252,496 +0.02(+0.55%)
Jul 25, 2002 3.545 3.696 3.504 3.696 252,991 +0.20(+5.78%)
Jul 24, 2002 3.232 3.515 3.030 3.494 845,615 +0.11(+3.28%)
Jul 23, 2002 3.474 3.504 3.060 3.383 786,699 -0.13(-3.79%)
Jul 22, 2002 3.761 3.761 3.383 3.517 467,365 -0.29(-7.59%)
Jul 19, 2002 3.828 3.918 3.781 3.805 493,605 +0.08(+2.11%)
Jul 17, 2002 3.585 3.767 3.585 3.727 348,048 +0.05(+1.32%)
Jul 12, 2002 3.716 3.763 3.678 3.678 169,321 +0.00(+0.05%)
Jul 11, 2002 3.727 3.727 3.615 3.676 297,549 -0.07(-1.89%)
Jul 10, 2002 3.916 3.916 3.727 3.747 332,205 -0.16(-4.13%)
Jul 09, 2002 3.850 3.908 3.850 3.908 206,452 +0.05(+1.41%)
Jul 08, 2002 3.787 3.854 3.787 3.854 379,734 +0.07(+1.76%)
Jul 05, 2002 3.662 3.787 3.662 3.787 175,757 +0.15(+4.11%)
Jul 04, 2002 3.626 3.704 3.601 3.638 466,870 +0.00(+0.00%)
Jul 03, 2002 3.626 3.704 3.601 3.638 466,870 +0.06(+1.75%)
Jul 02, 2002 3.484 3.593 3.484 3.575 441,621 +0.12(+3.51%)
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.