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

Enterprise Products Partners LP (NY: EPD )

28.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2003 4.595 4.644 4.508 4.573 1,024,342 -0.07(-1.48%)
Apr 29, 2003 4.535 4.646 4.535 4.642 1,398,631 +0.12(+2.59%)
Apr 28, 2003 4.547 4.662 4.508 4.524 1,083,258 -0.09(-2.06%)
Apr 25, 2003 4.666 4.666 4.565 4.619 827,791 +0.00(+0.09%)
Apr 24, 2003 4.565 4.646 4.484 4.615 931,265 +0.02(+0.44%)
Apr 23, 2003 4.565 4.646 4.545 4.595 1,197,129 +0.05(+1.20%)
Apr 22, 2003 4.492 4.559 4.448 4.541 1,180,791 +0.05(+1.03%)
Apr 21, 2003 4.452 4.502 4.393 4.494 814,424 +0.05(+1.09%)
Apr 17, 2003 4.444 4.458 4.403 4.446 839,178 -0.02(-0.41%)
Apr 16, 2003 4.494 4.494 4.411 4.464 1,253,570 +0.07(+1.61%)
Apr 15, 2003 4.363 4.432 4.359 4.393 582,721 +0.02(+0.46%)
Apr 14, 2003 4.389 4.391 4.335 4.373 689,166 +0.01(+0.18%)
Apr 11, 2003 4.383 4.413 4.322 4.365 452,513 -0.03(-0.69%)
Apr 10, 2003 4.514 4.514 4.363 4.395 1,396,651 -0.02(-0.50%)
Apr 09, 2003 4.300 4.444 4.213 4.417 1,171,880 +0.17(+3.94%)
Apr 08, 2003 4.284 4.284 4.232 4.250 748,082 -0.03(-0.80%)
Apr 07, 2003 4.347 4.359 4.272 4.284 594,604 +0.00(+0.05%)
Apr 04, 2003 4.331 4.331 4.276 4.282 521,825 -0.05(-1.12%)
Apr 03, 2003 4.278 4.351 4.232 4.331 1,256,540 +0.08(+1.85%)
Apr 02, 2003 4.171 4.272 4.171 4.252 1,342,686 +0.04(+1.06%)
Apr 01, 2003 4.191 4.211 4.165 4.207 497,071 -0.00(-0.10%)
Mar 31, 2003 4.191 4.242 4.185 4.211 1,260,501 +0.01(+0.24%)
Mar 28, 2003 4.163 4.217 4.131 4.201 572,325 +0.06(+1.41%)
Mar 27, 2003 4.100 4.143 4.050 4.143 771,846 +0.05(+1.23%)
Mar 26, 2003 4.163 4.232 4.040 4.092 1,355,063 -0.08(-1.89%)
Mar 25, 2003 4.120 4.189 4.092 4.171 808,483 +0.01(+0.24%)
Mar 24, 2003 4.161 4.195 4.131 4.161 801,552 -0.03(-0.72%)
Mar 21, 2003 4.122 4.201 4.122 4.191 757,489 +0.04(+1.02%)
Mar 20, 2003 4.116 4.161 4.078 4.149 494,100 +0.01(+0.29%)
Mar 19, 2003 4.183 4.199 4.080 4.137 875,320 -0.06(-1.44%)
Mar 18, 2003 4.201 4.201 4.102 4.197 1,023,847 +0.04(+0.87%)
Mar 17, 2003 4.139 4.193 4.090 4.161 1,087,714 +0.04(+0.98%)
Mar 14, 2003 4.090 4.139 4.052 4.120 849,575 +0.04(+1.04%)
Mar 13, 2003 4.052 4.110 4.038 4.078 1,053,058 +0.03(+0.65%)
Mar 12, 2003 4.080 4.110 4.007 4.052 1,680,833 -0.03(-0.69%)
Mar 11, 2003 4.054 4.110 4.052 4.080 1,468,439 +0.01(+0.30%)
Mar 10, 2003 4.074 4.100 4.054 4.068 1,751,136 -0.03(-0.69%)
Mar 07, 2003 4.110 4.110 4.050 4.096 751,052 -0.01(-0.30%)
Mar 06, 2003 4.120 4.120 4.060 4.108 1,424,871 +0.04(+0.94%)
Mar 05, 2003 4.058 4.114 4.021 4.070 1,454,081 +0.03(+0.80%)
Mar 04, 2003 4.056 4.058 4.009 4.038 891,658 -0.01(-0.30%)
Mar 03, 2003 4.060 4.068 4.001 4.050 1,463,488 -0.03(-0.69%)
Feb 28, 2003 4.034 4.078 3.991 4.078 1,336,745 +0.08(+1.97%)
Feb 27, 2003 3.955 4.017 3.939 3.999 2,044,230 +0.08(+1.96%)
Feb 26, 2003 3.935 3.967 3.910 3.923 981,765 +0.00(+0.05%)
Feb 25, 2003 3.918 3.957 3.900 3.920 1,221,884 -0.01(-0.36%)
Feb 24, 2003 3.969 3.969 3.898 3.935 1,477,351 -0.01(-0.36%)
Feb 21, 2003 3.898 3.971 3.884 3.949 1,758,067 +0.08(+1.98%)
Feb 20, 2003 3.838 3.896 3.830 3.872 1,034,244 +0.01(+0.37%)
Feb 19, 2003 3.836 3.886 3.807 3.858 1,012,955 +0.04(+0.95%)
Feb 18, 2003 3.826 3.838 3.777 3.822 789,669 +0.00(+0.11%)
Feb 14, 2003 3.828 3.836 3.797 3.817 553,016 +0.02(+0.59%)
Feb 13, 2003 3.844 3.852 3.789 3.795 1,064,940 -0.04(-1.00%)
Feb 12, 2003 3.820 3.866 3.820 3.834 969,882 +0.01(+0.16%)
Feb 11, 2003 3.866 3.866 3.817 3.828 1,056,523 -0.03(-0.73%)
Feb 10, 2003 3.868 3.874 3.836 3.856 1,609,540 +0.02(+0.47%)
Feb 07, 2003 3.878 3.878 3.828 3.838 968,892 +0.00(+0.00%)
Feb 06, 2003 3.820 3.888 3.807 3.838 1,389,224 -0.00(-0.05%)
Feb 05, 2003 3.838 3.876 3.838 3.840 1,940,261 +0.00(+0.05%)
Feb 04, 2003 3.836 3.848 3.787 3.838 1,680,833 +0.02(+0.48%)
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.