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

Enterprise Products Partners LP (NY: EPD )

29.18 +0.30 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2004 4.419 4.446 4.353 4.446 21,701,756 -0.01(-0.33%)
Apr 29, 2004 4.514 4.521 4.461 4.461 3,479,511 -0.05(-1.18%)
Apr 28, 2004 4.542 4.565 4.504 4.514 1,901,680 -0.11(-2.30%)
Apr 27, 2004 4.568 4.648 4.568 4.621 1,669,619 +0.05(+1.16%)
Apr 26, 2004 4.568 4.674 4.563 4.568 2,296,138 +0.00(+0.00%)
Apr 23, 2004 4.595 4.644 4.553 4.568 1,230,914 -0.01(-0.28%)
Apr 22, 2004 4.610 4.612 4.525 4.580 1,549,116 -0.03(-0.65%)
Apr 21, 2004 4.674 4.674 4.593 4.610 1,132,535 -0.07(-1.59%)
Apr 20, 2004 4.695 4.748 4.682 4.684 1,084,993 -0.04(-0.90%)
Apr 19, 2004 4.757 4.769 4.699 4.727 1,201,259 +0.00(+0.00%)
Apr 16, 2004 4.782 4.782 4.710 4.727 1,054,397 -0.03(-0.54%)
Apr 15, 2004 4.650 4.754 4.623 4.752 1,952,988 +0.16(+3.56%)
Apr 14, 2004 4.780 4.801 4.514 4.589 2,772,029 -0.18(-3.83%)
Apr 13, 2004 4.825 4.825 4.737 4.771 1,179,136 -0.06(-1.27%)
Apr 12, 2004 4.910 4.910 4.822 4.833 586,508 -0.05(-1.00%)
Apr 08, 2004 4.852 4.897 4.827 4.882 733,371 +0.02(+0.39%)
Apr 07, 2004 4.912 4.912 4.850 4.863 554,970 -0.02(-0.35%)
Apr 06, 2004 4.907 4.907 4.839 4.880 612,397 +0.03(+0.53%)
Apr 05, 2004 4.886 4.895 4.835 4.854 1,200,318 -0.07(-1.34%)
Apr 02, 2004 5.035 5.035 4.916 4.920 1,110,412 -0.10(-2.03%)
Apr 01, 2004 5.005 5.065 4.999 5.022 864,699 +0.04(+0.72%)
Mar 31, 2004 4.988 5.014 4.950 4.986 926,363 +0.02(+0.47%)
Mar 30, 2004 4.929 4.986 4.914 4.963 1,317,526 +0.08(+1.57%)
Mar 29, 2004 4.882 4.886 4.848 4.886 480,127 +0.00(+0.09%)
Mar 26, 2004 4.886 4.916 4.861 4.882 532,376 -0.01(-0.22%)
Mar 25, 2004 4.890 4.946 4.890 4.893 533,788 +0.00(+0.04%)
Mar 24, 2004 4.961 4.961 4.890 4.890 403,401 -0.04(-0.78%)
Mar 23, 2004 4.929 4.969 4.910 4.929 727,251 +0.02(+0.35%)
Mar 22, 2004 4.929 4.950 4.893 4.912 763,496 -0.02(-0.39%)
Mar 19, 2004 4.880 4.961 4.880 4.931 691,948 +0.03(+0.61%)
Mar 18, 2004 4.886 4.918 4.844 4.901 604,866 +0.01(+0.30%)
Mar 17, 2004 4.825 4.895 4.825 4.886 773,852 +0.05(+0.97%)
Mar 16, 2004 4.865 4.865 4.803 4.839 672,178 +0.04(+0.84%)
Mar 15, 2004 4.801 4.803 4.759 4.799 529,552 +0.04(+0.89%)
Mar 12, 2004 4.776 4.784 4.757 4.757 1,149,952 -0.00(-0.04%)
Mar 11, 2004 4.810 4.810 4.727 4.759 749,845 -0.02(-0.44%)
Mar 10, 2004 4.854 4.876 4.780 4.780 1,121,709 -0.08(-1.66%)
Mar 09, 2004 4.854 4.903 4.844 4.861 942,838 -0.03(-0.52%)
Mar 08, 2004 4.886 4.886 4.844 4.886 1,262,452 +0.04(+0.92%)
Mar 05, 2004 4.812 4.865 4.812 4.842 1,276,103 +0.01(+0.13%)
Mar 04, 2004 4.884 4.884 4.799 4.835 875,055 -0.03(-0.65%)
Mar 03, 2004 4.833 4.871 4.805 4.867 610,514 +0.03(+0.70%)
Mar 02, 2004 4.844 4.865 4.816 4.833 623,694 -0.02(-0.44%)
Mar 01, 2004 4.844 4.897 4.829 4.854 834,103 +0.03(+0.57%)
Feb 27, 2004 4.750 4.856 4.727 4.827 1,060,045 +0.07(+1.52%)
Feb 26, 2004 4.774 4.780 4.744 4.754 1,122,180 +0.01(+0.13%)
Feb 25, 2004 4.621 4.748 4.621 4.748 791,739 +0.10(+2.19%)
Feb 24, 2004 4.704 4.716 4.631 4.646 952,252 -0.05(-1.13%)
Feb 23, 2004 4.667 4.718 4.667 4.699 630,755 +0.01(+0.23%)
Feb 20, 2004 4.674 4.716 4.661 4.689 1,048,278 +0.00(+0.09%)
Feb 19, 2004 4.754 4.754 4.661 4.684 1,095,349 -0.07(-1.47%)
Feb 18, 2004 4.744 4.763 4.684 4.754 636,874 +0.01(+0.27%)
Feb 17, 2004 4.771 4.816 4.695 4.742 1,310,465 -0.03(-0.67%)
Feb 13, 2004 4.776 4.801 4.754 4.774 647,230 -0.00(-0.09%)
Feb 12, 2004 4.803 4.825 4.769 4.778 956,489 -0.04(-0.93%)
Feb 11, 2004 4.865 4.865 4.761 4.822 1,017,211 -0.01(-0.22%)
Feb 10, 2004 4.780 4.852 4.769 4.833 931,541 +0.05(+1.07%)
Feb 09, 2004 4.788 4.810 4.757 4.782 832,691 -0.01(-0.18%)
Feb 06, 2004 4.780 4.839 4.759 4.791 818,099 +0.03(+0.58%)
Feb 05, 2004 4.822 4.827 4.761 4.763 938,131 -0.06(-1.32%)
Feb 04, 2004 4.844 4.888 4.795 4.827 1,541,114 +0.01(+0.31%)
Feb 03, 2004 4.833 4.869 4.704 4.812 1,659,263 -0.13(-2.54%)
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.