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 (%)
Feb 28, 2003 4.242 4.289 4.198 4.289 1,270,925 +0.08(+1.97%)
Feb 27, 2003 4.160 4.226 4.143 4.206 1,943,574 +0.08(+1.96%)
Feb 26, 2003 4.138 4.172 4.113 4.126 933,424 +0.00(+0.05%)
Feb 25, 2003 4.121 4.162 4.102 4.124 1,161,719 -0.01(-0.36%)
Feb 24, 2003 4.175 4.175 4.100 4.138 1,404,607 -0.01(-0.36%)
Feb 21, 2003 4.100 4.177 4.085 4.153 1,671,502 +0.08(+1.98%)
Feb 20, 2003 4.036 4.098 4.028 4.073 983,319 +0.01(+0.37%)
Feb 19, 2003 4.034 4.087 4.005 4.058 963,079 +0.04(+0.95%)
Feb 18, 2003 4.024 4.036 3.973 4.019 750,787 +0.00(+0.11%)
Feb 14, 2003 4.026 4.034 3.994 4.015 525,786 +0.02(+0.59%)
Feb 13, 2003 4.043 4.051 3.985 3.992 1,012,503 -0.04(-1.00%)
Feb 12, 2003 4.017 4.066 4.017 4.032 922,126 +0.01(+0.16%)
Feb 11, 2003 4.066 4.066 4.015 4.026 1,004,501 -0.03(-0.73%)
Feb 10, 2003 4.068 4.075 4.034 4.056 1,530,288 +0.02(+0.47%)
Feb 07, 2003 4.079 4.079 4.026 4.036 921,185 +0.00(+0.00%)
Feb 06, 2003 4.017 4.090 4.005 4.036 1,320,820 -0.00(-0.05%)
Feb 05, 2003 4.036 4.077 4.036 4.039 1,844,724 +0.00(+0.05%)
Feb 04, 2003 4.034 4.047 3.983 4.036 1,598,071 +0.02(+0.48%)
Feb 03, 2003 4.047 4.047 3.954 4.017 1,885,205 -0.02(-0.47%)
Jan 31, 2003 3.992 4.047 3.962 4.036 1,910,153 +0.03(+0.80%)
Jan 30, 2003 4.005 4.015 3.973 4.005 1,227,619 -0.02(-0.53%)
Jan 29, 2003 3.930 4.039 3.890 4.026 2,226,002 +0.01(+0.26%)
Jan 28, 2003 4.007 4.036 3.951 4.015 2,443,471 -0.01(-0.32%)
Jan 27, 2003 3.977 4.034 3.909 4.028 1,987,350 +0.03(+0.80%)
Jan 24, 2003 4.015 4.017 3.943 3.996 1,734,577 -0.02(-0.42%)
Jan 23, 2003 3.958 4.013 3.920 4.013 1,641,376 +0.06(+1.45%)
Jan 22, 2003 3.907 3.981 3.907 3.956 1,590,068 +0.04(+0.98%)
Jan 21, 2003 4.009 4.015 3.845 3.917 2,029,244 -0.08(-1.97%)
Jan 17, 2003 4.026 4.026 3.966 3.996 2,102,204 +0.01(+0.32%)
Jan 16, 2003 4.005 4.015 3.951 3.983 2,573,388 +0.01(+0.21%)
Jan 15, 2003 3.973 3.994 3.900 3.975 2,178,460 +0.01(+0.32%)
Jan 14, 2003 3.973 4.026 3.939 3.962 3,478,099 -0.02(-0.53%)
Jan 13, 2003 3.909 3.983 3.890 3.983 5,069,580 +0.12(+3.02%)
Jan 10, 2003 3.801 3.930 3.792 3.866 19,036,108 +0.04(+1.05%)
Jan 09, 2003 3.856 3.864 3.824 3.826 4,456,711 -0.03(-0.77%)
Jan 08, 2003 3.888 3.928 3.815 3.856 1,568,416 -0.03(-0.82%)
Jan 07, 2003 3.962 3.981 3.852 3.888 1,999,589 -0.16(-3.94%)
Jan 06, 2003 4.087 4.121 4.005 4.047 1,634,786 -0.09(-2.26%)
Jan 03, 2003 4.164 4.175 4.121 4.141 656,644 +0.00(+0.00%)
Jan 02, 2003 4.172 4.175 4.079 4.141 588,391 +0.02(+0.46%)
Dec 31, 2002 4.111 4.141 4.058 4.121 553,087 +0.04(+1.09%)
Dec 30, 2002 4.175 4.175 4.075 4.077 378,453 -0.06(-1.34%)
Dec 27, 2002 4.121 4.206 4.119 4.132 463,652 +0.01(+0.26%)
Dec 26, 2002 4.081 4.143 4.062 4.121 463,181 +0.00(+0.10%)
Dec 24, 2002 4.070 4.153 4.070 4.117 291,371 +0.05(+1.15%)
Dec 23, 2002 4.096 4.141 4.047 4.070 551,205 -0.03(-0.62%)
Dec 20, 2002 4.090 4.175 4.090 4.096 1,579,242 +0.01(+0.31%)
Dec 19, 2002 4.034 4.090 3.996 4.083 1,302,463 +0.08(+2.02%)
Dec 18, 2002 4.036 4.036 3.979 4.002 2,030,656 +0.09(+2.39%)
Dec 17, 2002 3.866 3.949 3.845 3.909 402,459 +0.00(+0.05%)
Dec 16, 2002 3.928 3.988 3.856 3.907 911,771 -0.00(-0.05%)
Dec 13, 2002 3.760 3.909 3.760 3.909 661,822 +0.13(+3.37%)
Dec 12, 2002 3.803 3.828 3.743 3.781 357,741 -0.04(-1.11%)
Dec 11, 2002 3.792 3.824 3.728 3.824 457,533 +0.06(+1.70%)
Dec 10, 2002 3.622 3.760 3.622 3.760 481,068 +0.04(+1.14%)
Dec 09, 2002 3.803 3.845 3.697 3.718 746,080 -0.08(-2.23%)
Dec 06, 2002 3.771 3.803 3.754 3.803 600,629 +0.05(+1.24%)
Dec 05, 2002 3.781 3.781 3.718 3.756 441,058 +0.01(+0.34%)
Dec 04, 2002 3.697 3.786 3.665 3.743 363,861 +0.04(+0.97%)
Dec 03, 2002 3.777 3.777 3.633 3.707 458,474 -0.04(-1.02%)
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.