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

Enterprise Products Partners LP (NY: EPD )

28.08 -0.51 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Feb 27, 2004 4.516 4.617 4.494 4.589 1,114,944 +0.07(+1.52%)
Feb 26, 2004 4.539 4.545 4.510 4.520 1,180,296 +0.01(+0.13%)
Feb 25, 2004 4.393 4.514 4.393 4.514 832,742 +0.10(+2.19%)
Feb 24, 2004 4.472 4.484 4.403 4.417 1,001,568 -0.05(-1.13%)
Feb 23, 2004 4.438 4.486 4.438 4.468 663,421 +0.01(+0.23%)
Feb 20, 2004 4.444 4.484 4.432 4.458 1,102,567 +0.00(+0.09%)
Feb 19, 2004 4.520 4.520 4.432 4.454 1,152,076 -0.07(-1.47%)
Feb 18, 2004 4.510 4.528 4.454 4.520 669,857 +0.01(+0.27%)
Feb 17, 2004 4.537 4.579 4.464 4.508 1,378,332 -0.03(-0.67%)
Feb 13, 2004 4.541 4.565 4.520 4.539 680,749 -0.00(-0.09%)
Feb 12, 2004 4.567 4.587 4.535 4.543 1,006,024 -0.04(-0.93%)
Feb 11, 2004 4.625 4.625 4.526 4.585 1,069,891 -0.01(-0.22%)
Feb 10, 2004 4.545 4.613 4.535 4.595 979,784 +0.05(+1.07%)
Feb 09, 2004 4.553 4.573 4.522 4.547 875,815 -0.01(-0.18%)
Feb 06, 2004 4.545 4.601 4.524 4.555 860,467 +0.03(+0.58%)
Feb 05, 2004 4.585 4.589 4.526 4.528 986,716 -0.06(-1.32%)
Feb 04, 2004 4.605 4.648 4.559 4.589 1,620,927 +0.01(+0.31%)
Feb 03, 2004 4.595 4.629 4.472 4.575 1,745,195 -0.12(-2.54%)
Feb 02, 2004 4.646 4.710 4.646 4.694 691,641 +0.01(+0.22%)
Jan 30, 2004 4.678 4.722 4.646 4.684 1,350,112 -0.01(-0.13%)
Jan 29, 2004 4.757 4.797 4.666 4.690 766,895 -0.08(-1.61%)
Jan 28, 2004 4.827 4.886 4.767 4.767 649,559 -0.13(-2.68%)
Jan 27, 2004 4.864 4.898 4.858 4.898 813,929 +0.03(+0.66%)
Jan 26, 2004 4.797 4.866 4.781 4.866 765,905 +0.06(+1.22%)
Jan 23, 2004 4.791 4.807 4.777 4.807 676,789 -0.00(-0.04%)
Jan 22, 2004 4.765 4.813 4.765 4.809 1,562,506 +0.06(+1.32%)
Jan 21, 2004 4.779 4.789 4.747 4.747 818,385 -0.04(-0.89%)
Jan 20, 2004 4.787 4.805 4.773 4.789 824,326 +0.00(+0.08%)
Jan 16, 2004 4.787 4.789 4.749 4.785 677,779 -0.01(-0.13%)
Jan 15, 2004 4.765 4.797 4.765 4.791 466,375 +0.03(+0.59%)
Jan 14, 2004 4.807 4.807 4.757 4.763 836,703 -0.03(-0.55%)
Jan 13, 2004 4.795 4.813 4.769 4.789 526,281 +0.00(+0.04%)
Jan 12, 2004 4.827 4.827 4.769 4.787 1,017,906 -0.06(-1.21%)
Jan 09, 2004 4.848 4.848 4.823 4.846 643,618 -0.02(-0.41%)
Jan 08, 2004 4.908 4.908 4.838 4.866 712,435 -0.03(-0.66%)
Jan 07, 2004 4.848 4.898 4.840 4.898 774,322 +0.05(+1.13%)
Jan 06, 2004 4.908 4.908 4.827 4.844 1,075,337 -0.06(-1.28%)
Jan 05, 2004 4.898 4.914 4.868 4.906 919,878 -0.00(-0.08%)
Jan 02, 2004 4.989 4.993 4.908 4.910 707,979 -0.05(-0.98%)
Dec 31, 2003 5.046 5.046 4.959 4.959 819,375 -0.03(-0.61%)
Dec 30, 2003 4.989 4.997 4.949 4.989 1,159,502 +0.00(+0.00%)
Dec 29, 2003 4.906 4.989 4.900 4.989 1,891,742 +0.08(+1.69%)
Dec 26, 2003 4.888 4.918 4.888 4.906 308,441 +0.03(+0.58%)
Dec 24, 2003 4.846 4.900 4.842 4.878 469,841 +0.04(+0.83%)
Dec 23, 2003 4.846 4.852 4.807 4.838 729,268 -0.02(-0.33%)
Dec 22, 2003 4.844 4.876 4.835 4.854 1,008,995 +0.01(+0.21%)
Dec 19, 2003 4.872 4.914 4.835 4.844 1,069,396 -0.03(-0.66%)
Dec 18, 2003 4.807 4.884 4.769 4.876 1,336,745 +0.07(+1.43%)
Dec 17, 2003 4.815 4.848 4.777 4.807 1,860,056 -0.01(-0.21%)
Dec 16, 2003 4.680 4.807 4.656 4.817 2,347,225 +0.17(+3.65%)
Dec 15, 2003 4.605 4.686 4.555 4.648 1,887,781 +0.04(+0.92%)
Dec 12, 2003 4.625 4.625 4.557 4.605 1,471,410 -0.06(-1.30%)
Dec 11, 2003 4.676 4.696 4.625 4.666 613,912 -0.02(-0.43%)
Dec 10, 2003 4.656 4.686 4.613 4.686 911,462 +0.03(+0.74%)
Dec 09, 2003 4.658 4.682 4.658 4.652 884,232 -0.00(-0.09%)
Dec 08, 2003 4.595 4.646 4.575 4.656 1,016,421 +0.06(+1.41%)
Dec 05, 2003 4.522 4.587 4.504 4.591 787,689 +0.10(+2.16%)
Dec 04, 2003 4.543 4.555 4.494 4.494 1,432,297 -0.08(-1.85%)
Dec 03, 2003 4.615 4.615 4.571 4.579 763,430 -0.06(-1.22%)
Dec 02, 2003 4.623 4.636 4.583 4.636 1,115,439 +0.01(+0.31%)
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.