Skip to main content

Enterprise Products Partners LP (NY: EPD )

28.66 -0.08 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.949 3.960 3.877 3.956 712,659 +0.03(+0.65%)
Oct 30, 2002 3.898 3.930 3.832 3.930 573,328 +0.08(+2.21%)
Oct 29, 2002 3.877 3.983 3.752 3.845 537,554 -0.08(-2.16%)
Oct 28, 2002 4.017 4.017 3.892 3.930 607,219 -0.04(-1.07%)
Oct 25, 2002 3.973 3.992 3.932 3.973 490,483 +0.01(+0.27%)
Oct 24, 2002 3.941 4.000 3.930 3.962 557,795 +0.05(+1.36%)
Oct 23, 2002 3.930 3.951 3.845 3.909 262,657 -0.02(-0.59%)
Oct 22, 2002 3.877 3.973 3.781 3.932 1,153,247 +0.11(+2.83%)
Oct 21, 2002 3.677 3.898 3.654 3.824 403,401 +0.12(+3.15%)
Oct 18, 2002 3.779 3.779 3.686 3.707 450,001 -0.06(-1.63%)
Oct 17, 2002 3.845 3.866 3.739 3.769 610,044 -0.03(-0.89%)
Oct 16, 2002 3.760 3.809 3.726 3.803 508,370 -0.06(-1.65%)
Oct 15, 2002 3.824 3.866 3.805 3.866 682,534 +0.05(+1.22%)
Oct 14, 2002 3.762 3.845 3.756 3.820 454,238 +0.06(+1.58%)
Oct 11, 2002 3.718 3.781 3.703 3.760 1,178,194 +0.15(+4.12%)
Oct 10, 2002 3.718 3.739 3.527 3.612 1,710,571 -0.13(-3.57%)
Oct 09, 2002 3.930 3.930 3.682 3.745 1,336,354 -0.18(-4.70%)
Oct 08, 2002 3.930 3.973 3.877 3.930 1,398,488 +0.00(+0.00%)
Oct 07, 2002 3.962 3.983 3.930 3.930 709,364 -0.08(-2.12%)
Oct 04, 2002 4.015 4.026 3.926 4.015 2,332,854 -0.01(-0.26%)
Oct 03, 2002 4.015 4.026 3.911 4.026 54,508,576 -0.01(-0.21%)
Oct 02, 2002 4.053 4.056 4.034 4.034 2,188,345 -0.06(-1.50%)
Oct 01, 2002 4.153 4.185 4.047 4.096 830,337 -0.05(-1.18%)
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%)
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.