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

Enterprise Products Partners LP (NY: EPD )

29.60 +0.15 (+0.51%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
Jun 30, 2003 4.876 4.876 4.776 4.786 866,582 -0.09(-1.83%)
Jun 27, 2003 4.844 4.907 4.844 4.876 877,879 +0.03(+0.66%)
Jun 26, 2003 4.799 4.890 4.799 4.844 1,230,444 +0.06(+1.33%)
Jun 25, 2003 4.799 4.814 4.731 4.780 1,071,343 +0.00(+0.00%)
Jun 24, 2003 4.767 4.808 4.740 4.780 984,731 +0.03(+0.54%)
Jun 23, 2003 4.782 4.788 4.712 4.754 781,854 -0.05(-0.97%)
Jun 20, 2003 4.833 4.833 4.750 4.801 931,070 +0.00(+0.00%)
Jun 19, 2003 4.791 4.801 4.676 4.801 2,327,205 +0.00(+0.00%)
Jun 18, 2003 4.865 4.905 4.791 4.801 1,405,549 -0.09(-1.78%)
Jun 17, 2003 4.918 4.918 4.814 4.888 1,854,138 +0.01(+0.22%)
Jun 16, 2003 4.878 4.897 4.844 4.878 1,358,948 -0.02(-0.35%)
Jun 13, 2003 4.918 4.935 4.822 4.895 1,250,684 -0.04(-0.90%)
Jun 12, 2003 4.948 4.958 4.886 4.939 1,367,421 +0.01(+0.13%)
Jun 11, 2003 4.895 4.950 4.822 4.933 3,423,496 +0.06(+1.31%)
Jun 10, 2003 4.839 4.869 4.791 4.869 1,397,076 +0.03(+0.61%)
Jun 09, 2003 4.873 4.876 4.814 4.839 1,650,790 -0.01(-0.22%)
Jun 06, 2003 4.905 4.907 4.814 4.850 2,929,247 -0.01(-0.22%)
Jun 05, 2003 4.827 4.863 4.786 4.861 2,041,012 +0.03(+0.70%)
Jun 04, 2003 4.801 4.837 4.759 4.827 2,219,412 +0.04(+0.84%)
Jun 03, 2003 4.765 4.801 4.752 4.786 2,215,175 +0.02(+0.45%)
Jun 02, 2003 4.752 4.816 4.748 4.765 4,228,886 +0.02(+0.36%)
May 30, 2003 4.740 4.780 4.740 4.748 14,278,140 +0.00(+0.00%)
May 29, 2003 4.893 4.910 4.737 4.748 3,062,459 -0.15(-2.99%)
May 28, 2003 4.833 4.944 4.833 4.895 2,269,307 -0.06(-1.20%)
May 27, 2003 5.056 5.099 4.941 4.954 1,957,225 -0.12(-2.34%)
May 23, 2003 5.056 5.088 4.992 5.073 1,031,803 -0.00(-0.08%)
May 22, 2003 5.054 5.141 4.990 5.077 1,171,134 +0.00(+0.08%)
May 21, 2003 5.048 5.122 4.984 5.073 767,733 -0.02(-0.33%)
May 20, 2003 5.150 5.150 5.067 5.090 643,464 -0.09(-1.72%)
May 19, 2003 5.196 5.245 5.141 5.179 1,150,893 +0.01(+0.29%)
May 16, 2003 5.073 5.237 5.056 5.165 1,365,538 +0.11(+2.27%)
May 15, 2003 5.035 5.067 4.958 5.050 477,773 +0.06(+1.15%)
May 14, 2003 4.992 5.022 4.886 4.992 958,842 +0.05(+0.99%)
May 13, 2003 5.003 5.003 4.886 4.944 1,697,862 -0.09(-1.81%)
May 12, 2003 4.907 5.056 4.871 5.035 1,997,235 +0.23(+4.87%)
May 09, 2003 4.710 4.837 4.701 4.801 1,286,458 +0.09(+1.94%)
May 08, 2003 4.674 4.801 4.653 4.710 780,442 +0.06(+1.19%)
May 07, 2003 4.621 4.674 4.546 4.655 1,095,349 +0.07(+1.58%)
May 06, 2003 4.672 4.714 4.570 4.582 1,324,115 -0.13(-2.66%)
May 05, 2003 4.769 4.797 4.695 4.708 598,276 -0.03(-0.63%)
May 02, 2003 4.644 4.757 4.644 4.737 802,565 +0.08(+1.78%)
May 01, 2003 4.788 4.791 4.646 4.655 1,888,030 -0.16(-3.22%)
Apr 30, 2003 4.833 4.884 4.742 4.810 973,905 -0.07(-1.48%)
Apr 29, 2003 4.769 4.886 4.769 4.882 1,329,764 +0.12(+2.59%)
Apr 28, 2003 4.782 4.903 4.742 4.759 1,029,920 -0.10(-2.06%)
Apr 25, 2003 4.907 4.907 4.801 4.859 787,032 +0.00(+0.09%)
Apr 24, 2003 4.801 4.886 4.716 4.854 885,411 +0.02(+0.44%)
Apr 23, 2003 4.801 4.886 4.780 4.833 1,138,184 +0.06(+1.20%)
Apr 22, 2003 4.725 4.795 4.678 4.776 1,122,650 +0.05(+1.03%)
Apr 21, 2003 4.682 4.735 4.621 4.727 774,323 +0.05(+1.09%)
Apr 17, 2003 4.674 4.689 4.631 4.676 797,858 -0.02(-0.41%)
Apr 16, 2003 4.727 4.727 4.640 4.695 1,191,845 +0.07(+1.61%)
Apr 15, 2003 4.589 4.661 4.585 4.621 554,029 +0.02(+0.46%)
Apr 14, 2003 4.616 4.619 4.559 4.599 655,232 +0.01(+0.18%)
Apr 11, 2003 4.610 4.642 4.546 4.591 430,231 -0.03(-0.69%)
Apr 10, 2003 4.748 4.748 4.589 4.623 1,327,881 -0.02(-0.50%)
Apr 09, 2003 4.523 4.674 4.432 4.646 1,114,177 +0.18(+3.94%)
Apr 08, 2003 4.506 4.506 4.451 4.470 711,247 -0.04(-0.80%)
Apr 07, 2003 4.572 4.585 4.493 4.506 565,326 +0.00(+0.05%)
Apr 04, 2003 4.555 4.555 4.497 4.504 496,131 -0.05(-1.12%)
Apr 03, 2003 4.500 4.576 4.451 4.555 1,194,669 +0.08(+1.85%)
Apr 02, 2003 4.387 4.493 4.387 4.472 1,276,573 +0.05(+1.06%)
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.