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

Enterprise Products Partners LP (NY: EPD )

29.06 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2003 4.627 4.717 4.577 4.684 1,039,745 +0.05(+1.11%)
Jun 30, 2003 4.719 4.719 4.622 4.633 895,309 -0.09(-1.83%)
Jun 27, 2003 4.688 4.750 4.688 4.719 906,980 +0.03(+0.66%)
Jun 26, 2003 4.645 4.734 4.645 4.688 1,271,232 +0.06(+1.33%)
Jun 25, 2003 4.645 4.660 4.579 4.627 1,106,857 +0.00(+0.00%)
Jun 24, 2003 4.614 4.653 4.588 4.627 1,017,374 +0.02(+0.54%)
Jun 23, 2003 4.629 4.635 4.561 4.602 807,772 -0.05(-0.97%)
Jun 20, 2003 4.678 4.678 4.598 4.647 961,934 +0.00(+0.00%)
Jun 19, 2003 4.637 4.647 4.526 4.647 2,404,350 +0.00(+0.00%)
Jun 18, 2003 4.709 4.748 4.637 4.647 1,452,142 -0.08(-1.78%)
Jun 17, 2003 4.760 4.760 4.660 4.731 1,915,602 +0.01(+0.22%)
Jun 16, 2003 4.721 4.740 4.688 4.721 1,403,996 -0.02(-0.35%)
Jun 13, 2003 4.760 4.777 4.668 4.738 1,292,143 -0.04(-0.90%)
Jun 12, 2003 4.789 4.799 4.729 4.781 1,412,750 +0.01(+0.13%)
Jun 11, 2003 4.738 4.791 4.668 4.775 3,536,982 +0.06(+1.31%)
Jun 10, 2003 4.684 4.713 4.637 4.713 1,443,388 +0.03(+0.61%)
Jun 09, 2003 4.717 4.719 4.660 4.684 1,705,513 -0.01(-0.22%)
Jun 06, 2003 4.748 4.750 4.660 4.694 3,026,349 -0.01(-0.22%)
Jun 05, 2003 4.672 4.707 4.633 4.705 2,108,669 +0.03(+0.70%)
Jun 04, 2003 4.647 4.682 4.606 4.672 2,292,984 +0.04(+0.84%)
Jun 03, 2003 4.612 4.647 4.600 4.633 2,288,607 +0.02(+0.45%)
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.