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

Enterprise Products Partners LP (NY: EPD )

29.32 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.272 4.272 4.085 4.145 892,472 -0.13(-2.94%)
Sep 27, 2002 4.421 4.421 4.270 4.270 318,202 -0.17(-3.92%)
Sep 26, 2002 4.313 4.461 4.313 4.444 168,986 +0.11(+2.55%)
Sep 25, 2002 4.459 4.493 4.334 4.334 225,471 -0.11(-2.39%)
Sep 24, 2002 4.621 4.674 4.421 4.440 386,926 -0.14(-3.02%)
Sep 23, 2002 4.548 4.631 4.463 4.578 164,278 +0.03(+0.65%)
Sep 20, 2002 4.642 4.672 4.546 4.548 136,977 -0.11(-2.46%)
Sep 19, 2002 4.568 4.723 4.508 4.663 322,909 +0.10(+2.09%)
Sep 18, 2002 4.525 4.568 4.517 4.568 58,839 +0.06(+1.37%)
Sep 17, 2002 4.621 4.631 4.461 4.506 198,170 -0.08(-1.76%)
Sep 16, 2002 4.493 4.599 4.440 4.587 127,563 +0.09(+2.08%)
Sep 13, 2002 4.461 4.493 4.429 4.493 109,676 +0.05(+1.20%)
Sep 12, 2002 4.461 4.483 4.440 4.440 92,259 +0.00(+0.00%)
Sep 11, 2002 4.493 4.493 4.366 4.440 232,532 -0.05(-1.18%)
Sep 10, 2002 4.514 4.551 4.483 4.493 47,071 +0.00(+0.00%)
Sep 09, 2002 4.536 4.555 4.480 4.493 58,368 -0.01(-0.24%)
Sep 06, 2002 4.461 4.557 4.455 4.504 89,435 +0.05(+1.19%)
Sep 05, 2002 4.472 4.525 4.387 4.451 184,048 -0.07(-1.64%)
Sep 04, 2002 4.631 4.631 4.483 4.525 470,713 -0.11(-2.29%)
Sep 03, 2002 4.631 4.631 4.546 4.631 128,975 +0.00(+0.00%)
Aug 30, 2002 4.608 4.646 4.597 4.631 69,665 +0.02(+0.51%)
Aug 29, 2002 4.674 4.674 4.574 4.608 100,261 -0.07(-1.41%)
Aug 28, 2002 4.642 4.716 4.621 4.674 14,215,535 +0.01(+0.23%)
Aug 27, 2002 4.619 4.674 4.619 4.663 144,508 +0.04(+0.97%)
Aug 26, 2002 4.568 4.619 4.514 4.619 128,033 +0.07(+1.54%)
Aug 23, 2002 4.597 4.621 4.525 4.548 72,019 -0.07(-1.52%)
Aug 22, 2002 4.463 4.621 4.463 4.619 128,975 +0.16(+3.47%)
Aug 21, 2002 4.398 4.463 4.334 4.463 87,081 +0.05(+1.20%)
Aug 20, 2002 4.376 4.438 4.315 4.410 231,120 -0.05(-1.10%)
Aug 16, 2002 4.410 4.459 4.317 4.459 172,280 +0.01(+0.14%)
Aug 15, 2002 4.500 4.500 4.415 4.453 145,450 -0.05(-1.04%)
Aug 14, 2002 4.408 4.504 4.378 4.500 136,036 +0.05(+1.15%)
Aug 13, 2002 4.536 4.536 4.408 4.449 179,341 -0.06(-1.23%)
Aug 12, 2002 4.653 4.653 4.483 4.504 176,517 +0.23(+5.47%)
Aug 07, 2002 4.143 4.270 4.107 4.270 196,758 +0.17(+4.15%)
Aug 06, 2002 4.228 4.249 4.034 4.100 345,032 -0.03(-0.77%)
Aug 05, 2002 4.419 4.421 4.068 4.132 518,725 -0.33(-7.38%)
Aug 02, 2002 4.330 4.536 4.323 4.461 394,457 +0.18(+4.32%)
Aug 01, 2002 4.249 4.344 4.079 4.276 482,951 -0.00(-0.05%)
Jul 31, 2002 3.760 4.308 3.741 4.279 673,590 +0.51(+13.40%)
Jul 30, 2002 3.826 3.830 3.667 3.773 422,229 -0.08(-2.04%)
Jul 29, 2002 3.839 3.962 3.805 3.852 303,609 -0.06(-1.47%)
Jul 26, 2002 3.888 3.951 3.856 3.909 240,063 +0.02(+0.55%)
Jul 25, 2002 3.728 3.888 3.686 3.888 240,534 +0.21(+5.78%)
Jul 24, 2002 3.399 3.697 3.187 3.675 803,977 +0.12(+3.28%)
Jul 23, 2002 3.654 3.686 3.219 3.558 747,963 -0.14(-3.79%)
Jul 22, 2002 3.956 3.956 3.558 3.699 444,353 -0.30(-7.59%)
Jul 19, 2002 4.026 4.121 3.977 4.002 469,300 +0.08(+2.11%)
Jul 17, 2002 3.771 3.962 3.771 3.920 330,911 +0.05(+1.32%)
Jul 12, 2002 3.909 3.958 3.869 3.869 160,983 +0.00(+0.06%)
Jul 11, 2002 3.920 3.920 3.803 3.866 282,898 -0.07(-1.89%)
Jul 10, 2002 4.119 4.119 3.920 3.941 315,848 -0.17(-4.13%)
Jul 09, 2002 4.049 4.111 4.049 4.111 196,287 +0.06(+1.42%)
Jul 08, 2002 3.983 4.053 3.983 4.053 361,036 +0.07(+1.76%)
Jul 05, 2002 3.852 3.983 3.852 3.983 167,103 +0.16(+4.11%)
Jul 04, 2002 3.813 3.896 3.788 3.826 443,882 +0.00(+0.00%)
Jul 03, 2002 3.813 3.896 3.788 3.826 443,882 +0.07(+1.75%)
Jul 02, 2002 3.665 3.779 3.665 3.760 419,876 +0.13(+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.