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

Enterprise Products Partners LP (NY: EPD )

28.80 +0.17 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2004 4.743 4.767 4.706 4.741 974,338 +0.02(+0.47%)
Mar 30, 2004 4.686 4.741 4.672 4.718 1,385,759 +0.07(+1.57%)
Mar 29, 2004 4.642 4.646 4.609 4.646 504,992 +0.00(+0.09%)
Mar 26, 2004 4.646 4.674 4.621 4.642 559,947 -0.01(-0.22%)
Mar 25, 2004 4.650 4.702 4.650 4.652 561,433 +0.00(+0.04%)
Mar 24, 2004 4.716 4.716 4.650 4.650 424,292 -0.04(-0.78%)
Mar 23, 2004 4.686 4.724 4.668 4.686 764,915 +0.02(+0.35%)
Mar 22, 2004 4.686 4.706 4.652 4.670 803,037 -0.02(-0.39%)
Mar 19, 2004 4.640 4.716 4.640 4.688 727,783 +0.03(+0.61%)
Mar 18, 2004 4.646 4.676 4.605 4.660 636,191 +0.01(+0.30%)
Mar 17, 2004 4.587 4.654 4.587 4.646 813,929 +0.04(+0.97%)
Mar 16, 2004 4.625 4.625 4.567 4.601 706,989 +0.04(+0.84%)
Mar 15, 2004 4.565 4.567 4.524 4.563 556,977 +0.04(+0.89%)
Mar 12, 2004 4.541 4.549 4.522 4.522 1,209,506 -0.00(-0.04%)
Mar 11, 2004 4.573 4.573 4.494 4.524 788,679 -0.02(-0.44%)
Mar 10, 2004 4.615 4.636 4.545 4.545 1,179,801 -0.08(-1.66%)
Mar 09, 2004 4.615 4.662 4.605 4.621 991,666 -0.02(-0.52%)
Mar 08, 2004 4.646 4.646 4.605 4.646 1,327,833 +0.04(+0.92%)
Mar 05, 2004 4.575 4.625 4.575 4.603 1,342,191 +0.01(+0.13%)
Mar 04, 2004 4.644 4.644 4.563 4.597 920,373 -0.03(-0.65%)
Mar 03, 2004 4.595 4.631 4.569 4.627 642,132 +0.03(+0.70%)
Mar 02, 2004 4.605 4.625 4.579 4.595 655,995 -0.02(-0.44%)
Mar 01, 2004 4.605 4.656 4.591 4.615 877,300 +0.03(+0.57%)
Feb 27, 2004 4.516 4.617 4.494 4.589 1,114,944 +0.07(+1.52%)
Feb 26, 2004 4.539 4.545 4.510 4.520 1,180,296 +0.01(+0.13%)
Feb 25, 2004 4.393 4.514 4.393 4.514 832,742 +0.10(+2.19%)
Feb 24, 2004 4.472 4.484 4.403 4.417 1,001,568 -0.05(-1.13%)
Feb 23, 2004 4.438 4.486 4.438 4.468 663,421 +0.01(+0.23%)
Feb 20, 2004 4.444 4.484 4.432 4.458 1,102,567 +0.00(+0.09%)
Feb 19, 2004 4.520 4.520 4.432 4.454 1,152,076 -0.07(-1.47%)
Feb 18, 2004 4.510 4.528 4.454 4.520 669,857 +0.01(+0.27%)
Feb 17, 2004 4.537 4.579 4.464 4.508 1,378,332 -0.03(-0.67%)
Feb 13, 2004 4.541 4.565 4.520 4.539 680,749 -0.00(-0.09%)
Feb 12, 2004 4.567 4.587 4.535 4.543 1,006,024 -0.04(-0.93%)
Feb 11, 2004 4.625 4.625 4.526 4.585 1,069,891 -0.01(-0.22%)
Feb 10, 2004 4.545 4.613 4.535 4.595 979,784 +0.05(+1.07%)
Feb 09, 2004 4.553 4.573 4.522 4.547 875,815 -0.01(-0.18%)
Feb 06, 2004 4.545 4.601 4.524 4.555 860,467 +0.03(+0.58%)
Feb 05, 2004 4.585 4.589 4.526 4.528 986,716 -0.06(-1.32%)
Feb 04, 2004 4.605 4.648 4.559 4.589 1,620,927 +0.01(+0.31%)
Feb 03, 2004 4.595 4.629 4.472 4.575 1,745,195 -0.12(-2.54%)
Feb 02, 2004 4.646 4.710 4.646 4.694 691,641 +0.01(+0.22%)
Jan 30, 2004 4.678 4.722 4.646 4.684 1,350,112 -0.01(-0.13%)
Jan 29, 2004 4.757 4.797 4.666 4.690 766,895 -0.08(-1.61%)
Jan 28, 2004 4.827 4.886 4.767 4.767 649,559 -0.13(-2.68%)
Jan 27, 2004 4.864 4.898 4.858 4.898 813,929 +0.03(+0.66%)
Jan 26, 2004 4.797 4.866 4.781 4.866 765,905 +0.06(+1.22%)
Jan 23, 2004 4.791 4.807 4.777 4.807 676,789 -0.00(-0.04%)
Jan 22, 2004 4.765 4.813 4.765 4.809 1,562,506 +0.06(+1.32%)
Jan 21, 2004 4.779 4.789 4.747 4.747 818,385 -0.04(-0.89%)
Jan 20, 2004 4.787 4.805 4.773 4.789 824,326 +0.00(+0.08%)
Jan 16, 2004 4.787 4.789 4.749 4.785 677,779 -0.01(-0.13%)
Jan 15, 2004 4.765 4.797 4.765 4.791 466,375 +0.03(+0.59%)
Jan 14, 2004 4.807 4.807 4.757 4.763 836,703 -0.03(-0.55%)
Jan 13, 2004 4.795 4.813 4.769 4.789 526,281 +0.00(+0.04%)
Jan 12, 2004 4.827 4.827 4.769 4.787 1,017,906 -0.06(-1.21%)
Jan 09, 2004 4.848 4.848 4.823 4.846 643,618 -0.02(-0.41%)
Jan 08, 2004 4.908 4.908 4.838 4.866 712,435 -0.03(-0.66%)
Jan 07, 2004 4.848 4.898 4.840 4.898 774,322 +0.05(+1.13%)
Jan 06, 2004 4.908 4.908 4.827 4.844 1,075,337 -0.06(-1.28%)
Jan 05, 2004 4.898 4.914 4.868 4.906 919,878 -0.00(-0.08%)
Jan 02, 2004 4.989 4.993 4.908 4.910 707,979 -0.05(-0.98%)
Dec 31, 2003 5.046 5.046 4.959 4.959 819,375 -0.03(-0.61%)
Dec 30, 2003 4.989 4.997 4.949 4.989 1,159,502 +0.00(+0.00%)
Dec 29, 2003 4.906 4.989 4.900 4.989 1,891,742 +0.08(+1.69%)
Dec 26, 2003 4.888 4.918 4.888 4.906 308,441 +0.03(+0.58%)
Dec 24, 2003 4.846 4.900 4.842 4.878 469,841 +0.04(+0.83%)
Dec 23, 2003 4.846 4.852 4.807 4.838 729,268 -0.02(-0.33%)
Dec 22, 2003 4.844 4.876 4.835 4.854 1,008,995 +0.01(+0.21%)
Dec 19, 2003 4.872 4.914 4.835 4.844 1,069,396 -0.03(-0.66%)
Dec 18, 2003 4.807 4.884 4.769 4.876 1,336,745 +0.07(+1.43%)
Dec 17, 2003 4.815 4.848 4.777 4.807 1,860,056 -0.01(-0.21%)
Dec 16, 2003 4.680 4.807 4.656 4.817 2,347,225 +0.17(+3.65%)
Dec 15, 2003 4.605 4.686 4.555 4.648 1,887,781 +0.04(+0.92%)
Dec 12, 2003 4.625 4.625 4.557 4.605 1,471,410 -0.06(-1.30%)
Dec 11, 2003 4.676 4.696 4.625 4.666 613,912 -0.02(-0.43%)
Dec 10, 2003 4.656 4.686 4.613 4.686 911,462 +0.03(+0.74%)
Dec 09, 2003 4.658 4.682 4.658 4.652 884,232 -0.00(-0.09%)
Dec 08, 2003 4.595 4.646 4.575 4.656 1,016,421 +0.06(+1.41%)
Dec 05, 2003 4.522 4.587 4.504 4.591 787,689 +0.10(+2.16%)
Dec 04, 2003 4.543 4.555 4.494 4.494 1,432,297 -0.08(-1.85%)
Dec 03, 2003 4.615 4.615 4.571 4.579 763,430 -0.06(-1.22%)
Dec 02, 2003 4.623 4.636 4.583 4.636 1,115,439 +0.01(+0.31%)
Dec 01, 2003 4.636 4.636 4.587 4.621 1,429,327 -0.01(-0.31%)
Nov 28, 2003 4.686 4.686 4.625 4.636 587,177 -0.12(-2.51%)
Nov 26, 2003 4.726 4.730 4.726 4.755 688,671 +0.02(+0.34%)
Nov 25, 2003 4.706 4.775 4.706 4.739 793,135 +0.03(+0.69%)
Nov 24, 2003 4.595 4.716 4.595 4.706 1,158,017 +0.10(+2.19%)
Nov 21, 2003 4.646 4.678 4.603 4.605 1,053,553 -0.07(-1.43%)
Nov 20, 2003 4.633 4.674 4.621 4.672 960,476 +0.03(+0.57%)
Nov 19, 2003 4.595 4.658 4.581 4.646 755,508 +0.07(+1.50%)
Nov 18, 2003 4.678 4.686 4.569 4.577 1,089,694 -0.05(-1.09%)
Nov 17, 2003 4.640 4.696 4.605 4.627 960,971 -0.09(-1.88%)
Nov 14, 2003 4.706 4.718 4.583 4.716 1,964,520 +0.15(+3.27%)
Nov 13, 2003 4.472 4.575 4.417 4.567 1,306,049 +0.11(+2.35%)
Nov 12, 2003 4.385 4.462 4.363 4.462 952,554 +0.11(+2.55%)
Nov 11, 2003 4.347 4.393 4.345 4.351 1,050,087 -0.01(-0.28%)
Nov 10, 2003 4.333 4.373 4.333 4.363 1,443,189 +0.02(+0.51%)
Nov 07, 2003 4.343 4.403 4.333 4.341 1,646,177 +0.00(+0.09%)
Nov 06, 2003 4.302 4.341 4.284 4.337 1,082,763 +0.04(+1.04%)
Nov 05, 2003 4.262 4.367 4.292 4.292 1,387,244 +0.03(+0.71%)
Nov 04, 2003 4.262 4.264 4.203 4.262 1,002,459 +0.01(+0.28%)
Nov 03, 2003 4.322 4.381 4.272 4.250 821,850 -0.12(-2.73%)
Oct 31, 2003 4.329 4.373 4.312 4.369 493,110 +0.04(+0.93%)
Oct 30, 2003 4.345 4.379 4.322 4.329 382,210 -0.01(-0.19%)
Oct 29, 2003 4.440 4.440 4.326 4.337 890,173 -0.13(-2.98%)
Oct 28, 2003 4.454 4.472 4.432 4.470 850,566 +0.05(+1.19%)
Oct 27, 2003 4.363 4.448 4.363 4.417 766,895 +0.07(+1.67%)
Oct 24, 2003 4.322 4.389 4.314 4.345 576,780 +0.02(+0.42%)
Oct 23, 2003 4.302 4.373 4.290 4.326 735,209 +0.00(+0.00%)
Oct 22, 2003 4.312 4.329 4.286 4.326 597,574 +0.01(+0.33%)
Oct 21, 2003 4.320 4.405 4.306 4.312 889,183 -0.01(-0.14%)
Oct 20, 2003 4.343 4.363 4.302 4.318 814,424 -0.03(-0.60%)
Oct 17, 2003 4.343 4.353 4.300 4.345 1,113,954 -0.02(-0.37%)
Oct 16, 2003 4.322 4.357 4.284 4.361 1,143,659 +0.04(+0.89%)
Oct 15, 2003 4.377 4.434 4.304 4.322 999,093 -0.08(-1.79%)
Oct 14, 2003 4.444 4.492 4.399 4.401 855,516 -0.03(-0.77%)
Oct 13, 2003 4.343 4.442 4.343 4.436 868,884 +0.12(+2.66%)
Oct 10, 2003 4.383 4.383 4.254 4.320 3,552,276 -0.08(-1.79%)
Oct 09, 2003 4.496 4.496 4.355 4.399 1,563,001 -0.10(-2.16%)
Oct 08, 2003 4.454 4.454 4.454 4.496 782,243 +0.01(+0.27%)
Oct 07, 2003 4.429 4.484 4.379 4.484 1,373,382 +0.03(+0.77%)
Oct 06, 2003 4.504 4.468 4.395 4.450 1,382,788 -0.05(-1.21%)
Oct 03, 2003 4.504 4.504 4.456 4.504 806,502 +0.07(+1.59%)
Oct 02, 2003 4.541 4.545 4.434 4.434 1,497,154 -0.10(-2.18%)
Oct 01, 2003 4.545 4.583 4.514 4.532 695,107 -0.03(-0.71%)
Sep 30, 2003 4.464 4.565 4.444 4.565 911,957 +0.12(+2.68%)
Sep 29, 2003 4.506 4.506 4.425 4.446 886,212 -0.06(-1.30%)
Sep 26, 2003 4.532 4.543 4.504 4.504 431,224 -0.03(-0.62%)
Sep 25, 2003 4.615 4.577 4.528 4.532 760,954 -0.08(-1.79%)
Sep 24, 2003 4.575 4.617 4.575 4.615 794,620 +0.06(+1.38%)
Sep 23, 2003 4.488 4.553 4.482 4.553 745,111 +0.06(+1.44%)
Sep 22, 2003 4.579 4.579 4.488 4.488 835,713 -0.08(-1.68%)
Sep 19, 2003 4.518 4.571 4.518 4.565 1,111,478 +0.04(+0.85%)
Sep 18, 2003 4.474 4.557 4.466 4.526 790,164 +0.04(+0.95%)
Sep 17, 2003 4.474 4.474 4.458 4.484 933,741 +0.03(+0.68%)
Sep 16, 2003 4.474 4.474 4.452 4.454 903,540 -0.01(-0.14%)
Sep 15, 2003 4.448 4.466 4.423 4.460 1,218,418 +0.01(+0.18%)
Sep 12, 2003 4.535 4.549 4.448 4.452 1,140,689 -0.05(-1.17%)
Sep 11, 2003 4.506 4.535 4.478 4.504 475,782 -0.00(-0.09%)
Sep 10, 2003 4.532 4.555 4.484 4.508 554,006 -0.02(-0.40%)
Sep 09, 2003 4.565 4.569 4.504 4.526 491,625 -0.02(-0.40%)
Sep 08, 2003 4.583 4.617 4.494 4.545 735,705 -0.04(-0.84%)
Sep 05, 2003 4.514 4.591 4.476 4.583 894,629 +0.03(+0.75%)
Sep 04, 2003 4.545 4.585 4.516 4.549 751,052 +0.00(+0.09%)
Sep 03, 2003 4.494 4.613 4.486 4.545 1,639,245 +0.05(+1.17%)
Sep 02, 2003 4.474 4.532 4.450 4.492 639,162 +0.02(+0.45%)
Aug 29, 2003 4.454 4.532 4.434 4.472 674,808 +0.03(+0.59%)
Aug 28, 2003 4.423 4.456 4.403 4.446 707,979 -0.00(-0.05%)
Aug 27, 2003 4.419 4.460 4.387 4.448 734,219 +0.03(+0.78%)
Aug 26, 2003 4.329 4.419 4.322 4.413 602,525 +0.10(+2.34%)
Aug 25, 2003 4.312 4.343 4.296 4.312 518,855 -0.02(-0.47%)
Aug 22, 2003 4.339 4.341 4.292 4.333 684,710 +0.02(+0.52%)
Aug 21, 2003 4.284 4.320 4.282 4.310 586,682 +0.01(+0.19%)
Aug 20, 2003 4.341 4.343 4.284 4.302 800,561 -0.02(-0.37%)
Aug 19, 2003 4.341 4.341 4.284 4.318 1,134,748 -0.02(-0.51%)
Aug 18, 2003 4.343 4.349 4.302 4.341 1,092,170 -0.02(-0.37%)
Aug 15, 2003 4.252 4.359 4.252 4.357 702,038 +0.07(+1.75%)
Aug 14, 2003 4.288 4.288 4.262 4.282 919,383 -0.01(-0.24%)
Aug 13, 2003 4.284 4.314 4.223 4.292 1,505,571 -0.02(-0.56%)
Aug 12, 2003 4.335 4.341 4.223 4.316 1,691,725 -0.02(-0.42%)
Aug 11, 2003 4.333 4.353 4.193 4.335 2,459,116 +0.00(+0.05%)
Aug 08, 2003 4.314 4.343 4.308 4.333 474,792 -0.01(-0.23%)
Aug 07, 2003 4.312 4.371 4.302 4.343 694,117 +0.01(+0.23%)
Aug 06, 2003 4.361 4.393 4.302 4.333 717,386 +0.05(+1.23%)
Aug 05, 2003 4.284 4.335 4.230 4.280 665,402 +0.02(+0.38%)
Aug 04, 2003 4.312 4.339 4.254 4.264 997,608 -0.08(-1.81%)
Aug 01, 2003 4.423 4.423 4.294 4.343 931,760 -0.08(-1.83%)
Jul 31, 2003 4.429 4.444 4.383 4.423 984,240 +0.01(+0.23%)
Jul 30, 2003 4.421 4.444 4.379 4.413 1,033,749 +0.04(+0.97%)
Jul 29, 2003 4.381 4.423 4.351 4.371 897,599 -0.07(-1.55%)
Jul 28, 2003 4.440 4.454 4.423 4.440 1,092,665 +0.00(+0.05%)
Jul 25, 2003 4.367 4.470 4.345 4.438 1,051,077 +0.07(+1.62%)
Jul 24, 2003 4.444 4.444 4.347 4.367 915,422 -0.07(-1.50%)
Jul 23, 2003 4.438 4.444 4.403 4.434 865,418 -0.01(-0.18%)
Jul 22, 2003 4.436 4.484 4.403 4.442 1,040,680 +0.02(+0.41%)
Jul 21, 2003 4.425 4.484 4.383 4.423 994,142 +0.00(+0.00%)
Jul 18, 2003 4.292 4.442 4.252 4.423 1,944,221 +0.13(+3.06%)
Jul 17, 2003 4.403 4.440 4.090 4.292 4,527,605 -0.15(-3.41%)
Jul 16, 2003 4.464 4.545 4.343 4.444 7,132,278 -0.28(-5.98%)
Jul 15, 2003 4.759 4.835 4.700 4.726 1,640,235 -0.06(-1.35%)
Jul 14, 2003 4.765 4.868 4.726 4.791 1,673,407 +0.01(+0.13%)
Jul 11, 2003 4.787 4.846 4.749 4.785 1,174,850 +0.00(+0.04%)
Jul 10, 2003 4.737 4.787 4.700 4.783 1,160,492 +0.06(+1.20%)
Jul 09, 2003 4.734 4.747 4.678 4.726 1,018,401 +0.01(+0.21%)
Jul 08, 2003 4.664 4.724 4.664 4.716 1,162,968 +0.03(+0.60%)
Jul 07, 2003 4.686 4.708 4.633 4.688 1,280,304 -0.01(-0.13%)
Jul 03, 2003 4.696 4.696 4.646 4.694 775,312 +0.05(+1.13%)
Jul 02, 2003 4.601 4.656 4.585 4.642 1,086,724 +0.04(+0.88%)
Jul 01, 2003 4.545 4.633 4.496 4.601 1,058,504 +0.05(+1.11%)
Jun 30, 2003 4.636 4.636 4.541 4.551 911,462 -0.08(-1.83%)
Jun 27, 2003 4.605 4.666 4.605 4.636 923,344 +0.03(+0.66%)
Jun 26, 2003 4.563 4.650 4.563 4.605 1,294,167 +0.06(+1.33%)
Jun 25, 2003 4.563 4.577 4.498 4.545 1,126,826 +0.00(+0.00%)
Jun 24, 2003 4.532 4.571 4.506 4.545 1,035,730 +0.02(+0.54%)
Jun 23, 2003 4.547 4.553 4.480 4.520 822,345 -0.04(-0.97%)
Jun 20, 2003 4.595 4.595 4.516 4.565 979,289 +0.00(+0.00%)
Jun 19, 2003 4.555 4.565 4.446 4.565 2,447,729 +0.00(+0.00%)
Jun 18, 2003 4.625 4.664 4.555 4.565 1,478,341 -0.08(-1.78%)
Jun 17, 2003 4.676 4.676 4.577 4.648 1,950,162 +0.01(+0.22%)
Jun 16, 2003 4.638 4.656 4.605 4.638 1,429,327 -0.02(-0.35%)
Jun 13, 2003 4.676 4.692 4.585 4.654 1,315,456 -0.04(-0.90%)
Jun 12, 2003 4.704 4.714 4.646 4.696 1,438,238 +0.01(+0.13%)
Jun 11, 2003 4.654 4.706 4.585 4.690 3,600,795 +0.06(+1.31%)
Jun 10, 2003 4.601 4.629 4.555 4.629 1,469,429 +0.03(+0.61%)
Jun 09, 2003 4.633 4.636 4.577 4.601 1,736,283 -0.01(-0.22%)
Jun 06, 2003 4.664 4.666 4.577 4.611 3,080,950 -0.01(-0.22%)
Jun 05, 2003 4.589 4.623 4.551 4.621 2,146,713 +0.03(+0.70%)
Jun 04, 2003 4.565 4.599 4.524 4.589 2,334,353 +0.04(+0.84%)
Jun 03, 2003 4.530 4.565 4.518 4.551 2,329,897 +0.02(+0.45%)
Jun 02, 2003 4.518 4.579 4.514 4.530 4,447,896 +0.02(+0.36%)
May 30, 2003 4.506 4.545 4.506 4.514 15,017,590 +0.00(+0.00%)
May 29, 2003 4.652 4.668 4.504 4.514 3,221,061 -0.14(-2.99%)
May 28, 2003 4.595 4.700 4.595 4.654 2,386,833 -0.06(-1.20%)
May 27, 2003 4.807 4.848 4.698 4.710 2,058,587 -0.11(-2.35%)
May 23, 2003 4.807 4.838 4.747 4.823 1,085,239 -0.00(-0.08%)
May 22, 2003 4.805 4.888 4.745 4.827 1,231,786 +0.00(+0.08%)
May 21, 2003 4.799 4.870 4.739 4.823 807,493 -0.02(-0.33%)
May 20, 2003 4.896 4.896 4.817 4.840 676,789 -0.08(-1.72%)
May 19, 2003 4.941 4.987 4.888 4.924 1,210,497 +0.01(+0.29%)
May 16, 2003 4.823 4.979 4.807 4.910 1,436,258 +0.11(+2.27%)
May 15, 2003 4.787 4.817 4.714 4.801 502,517 +0.05(+1.15%)
May 14, 2003 4.747 4.775 4.646 4.747 1,008,500 +0.05(+0.99%)
May 13, 2003 4.757 4.757 4.646 4.700 1,785,792 -0.09(-1.81%)
May 12, 2003 4.666 4.807 4.631 4.787 2,100,670 +0.22(+4.87%)
May 09, 2003 4.478 4.599 4.470 4.565 1,353,083 +0.09(+1.94%)
May 08, 2003 4.444 4.565 4.423 4.478 820,860 +0.05(+1.19%)
May 07, 2003 4.393 4.444 4.322 4.425 1,152,076 +0.07(+1.58%)
May 06, 2003 4.442 4.482 4.345 4.357 1,392,690 -0.12(-2.66%)
May 05, 2003 4.535 4.561 4.464 4.476 629,260 -0.03(-0.63%)
May 02, 2003 4.415 4.522 4.415 4.504 844,129 +0.08(+1.78%)
May 01, 2003 4.553 4.555 4.417 4.425 1,985,809 -0.15(-3.22%)
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%)
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.