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

Enterprise Products Partners LP (NY: EPD )

29.39 -0.10 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2003 4.553 4.599 4.536 4.595 468,830 +0.04(+0.93%)
Oct 30, 2003 4.570 4.606 4.546 4.553 363,390 -0.01(-0.19%)
Oct 29, 2003 4.670 4.670 4.551 4.561 846,342 -0.14(-2.98%)
Oct 28, 2003 4.684 4.704 4.661 4.701 808,685 +0.06(+1.19%)
Oct 27, 2003 4.589 4.678 4.589 4.646 729,134 +0.08(+1.67%)
Oct 24, 2003 4.546 4.616 4.538 4.570 548,380 +0.02(+0.42%)
Oct 23, 2003 4.525 4.599 4.512 4.551 699,008 +0.00(+0.00%)
Oct 22, 2003 4.536 4.553 4.508 4.551 568,150 +0.01(+0.33%)
Oct 21, 2003 4.544 4.633 4.529 4.536 845,400 -0.01(-0.14%)
Oct 20, 2003 4.568 4.589 4.525 4.542 774,323 -0.03(-0.60%)
Oct 17, 2003 4.568 4.578 4.523 4.570 1,059,104 -0.02(-0.37%)
Oct 16, 2003 4.546 4.582 4.506 4.587 1,087,347 +0.04(+0.89%)
Oct 15, 2003 4.604 4.663 4.527 4.546 949,899 -0.08(-1.79%)
Oct 14, 2003 4.674 4.725 4.627 4.629 813,392 -0.04(-0.77%)
Oct 13, 2003 4.568 4.672 4.568 4.665 826,101 +0.12(+2.66%)
Oct 10, 2003 4.610 4.610 4.474 4.544 3,377,366 -0.08(-1.79%)
Oct 09, 2003 4.729 4.729 4.580 4.627 1,486,041 -0.10(-2.16%)
Oct 08, 2003 4.684 4.684 4.684 4.729 743,726 +0.01(+0.27%)
Oct 07, 2003 4.659 4.716 4.606 4.716 1,305,758 +0.04(+0.77%)
Oct 06, 2003 4.737 4.699 4.623 4.680 1,314,701 -0.06(-1.21%)
Oct 03, 2003 4.737 4.737 4.687 4.737 766,791 +0.07(+1.59%)
Oct 02, 2003 4.776 4.780 4.663 4.663 1,423,436 -0.10(-2.18%)
Oct 01, 2003 4.780 4.820 4.748 4.767 660,881 -0.03(-0.71%)
Sep 30, 2003 4.695 4.801 4.674 4.801 867,053 +0.13(+2.68%)
Sep 29, 2003 4.740 4.740 4.655 4.676 842,576 -0.06(-1.30%)
Sep 26, 2003 4.767 4.778 4.737 4.737 409,991 -0.03(-0.62%)
Sep 25, 2003 4.854 4.814 4.763 4.767 723,486 -0.09(-1.79%)
Sep 24, 2003 4.812 4.856 4.812 4.854 755,494 +0.07(+1.38%)
Sep 23, 2003 4.721 4.788 4.714 4.788 708,423 +0.07(+1.44%)
Sep 22, 2003 4.816 4.816 4.721 4.721 794,563 -0.08(-1.68%)
Sep 19, 2003 4.752 4.808 4.752 4.801 1,056,750 +0.04(+0.85%)
Sep 18, 2003 4.706 4.793 4.697 4.761 751,258 +0.04(+0.95%)
Sep 17, 2003 4.706 4.706 4.689 4.716 887,764 +0.03(+0.68%)
Sep 16, 2003 4.706 4.706 4.682 4.684 859,051 -0.01(-0.14%)
Sep 15, 2003 4.678 4.697 4.653 4.691 1,158,424 +0.01(+0.18%)
Sep 12, 2003 4.769 4.784 4.678 4.682 1,084,523 -0.06(-1.17%)
Sep 11, 2003 4.740 4.769 4.710 4.737 452,355 -0.00(-0.09%)
Sep 10, 2003 4.767 4.791 4.716 4.742 526,727 -0.02(-0.40%)
Sep 09, 2003 4.801 4.805 4.737 4.761 467,418 -0.02(-0.40%)
Sep 08, 2003 4.820 4.856 4.727 4.780 699,479 -0.04(-0.84%)
Sep 05, 2003 4.748 4.829 4.708 4.820 850,578 +0.04(+0.75%)
Sep 04, 2003 4.780 4.822 4.750 4.784 714,071 +0.00(+0.09%)
Sep 03, 2003 4.727 4.852 4.718 4.780 1,558,531 +0.06(+1.17%)
Sep 02, 2003 4.706 4.767 4.680 4.725 607,690 +0.02(+0.45%)
Aug 29, 2003 4.684 4.767 4.663 4.704 641,581 +0.03(+0.59%)
Aug 28, 2003 4.653 4.687 4.631 4.676 673,119 -0.00(-0.05%)
Aug 27, 2003 4.648 4.691 4.614 4.678 698,067 +0.04(+0.78%)
Aug 26, 2003 4.553 4.648 4.546 4.642 572,857 +0.11(+2.34%)
Aug 25, 2003 4.536 4.568 4.519 4.536 493,307 -0.02(-0.47%)
Aug 22, 2003 4.563 4.565 4.514 4.557 650,996 +0.02(+0.52%)
Aug 21, 2003 4.506 4.544 4.504 4.534 557,795 +0.01(+0.19%)
Aug 20, 2003 4.565 4.568 4.506 4.525 761,143 -0.02(-0.37%)
Aug 19, 2003 4.565 4.565 4.506 4.542 1,078,874 -0.02(-0.51%)
Aug 18, 2003 4.568 4.574 4.525 4.565 1,038,393 -0.02(-0.37%)
Aug 15, 2003 4.472 4.585 4.472 4.582 667,471 +0.08(+1.75%)
Aug 14, 2003 4.510 4.510 4.483 4.504 874,114 -0.01(-0.24%)
Aug 13, 2003 4.506 4.538 4.442 4.514 1,431,438 -0.03(-0.56%)
Aug 12, 2003 4.559 4.565 4.442 4.540 1,608,426 -0.02(-0.42%)
Aug 11, 2003 4.557 4.578 4.410 4.559 2,338,032 +0.00(+0.05%)
Aug 08, 2003 4.538 4.568 4.531 4.557 451,413 -0.01(-0.23%)
Aug 07, 2003 4.536 4.597 4.525 4.568 659,939 +0.01(+0.23%)
Aug 06, 2003 4.587 4.621 4.525 4.557 682,063 +0.06(+1.23%)
Aug 05, 2003 4.506 4.559 4.449 4.502 632,638 +0.02(+0.38%)
Aug 04, 2003 4.536 4.563 4.474 4.485 948,486 -0.08(-1.81%)
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.