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: 6:30 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 (%)
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%)
Apr 01, 2003 4.408 4.429 4.381 4.425 472,595 -0.00(-0.10%)
Mar 31, 2003 4.408 4.461 4.402 4.429 1,198,435 +0.01(+0.24%)
Mar 28, 2003 4.378 4.436 4.344 4.419 544,144 +0.06(+1.41%)
Mar 27, 2003 4.313 4.357 4.259 4.357 733,841 +0.05(+1.23%)
Mar 26, 2003 4.378 4.451 4.249 4.304 1,288,341 -0.08(-1.89%)
Mar 25, 2003 4.334 4.406 4.304 4.387 768,674 +0.01(+0.24%)
Mar 24, 2003 4.376 4.412 4.344 4.376 762,084 -0.03(-0.72%)
Mar 21, 2003 4.336 4.419 4.336 4.408 720,191 +0.04(+1.02%)
Mar 20, 2003 4.330 4.376 4.289 4.364 469,771 +0.01(+0.29%)
Mar 19, 2003 4.400 4.417 4.291 4.351 832,220 -0.06(-1.44%)
Mar 18, 2003 4.419 4.419 4.315 4.415 973,434 +0.04(+0.87%)
Mar 17, 2003 4.353 4.410 4.302 4.376 1,034,156 +0.04(+0.98%)
Mar 14, 2003 4.302 4.353 4.262 4.334 807,743 +0.04(+1.04%)
Mar 13, 2003 4.262 4.323 4.247 4.289 1,001,206 +0.03(+0.65%)
Mar 12, 2003 4.291 4.323 4.215 4.262 1,598,071 -0.03(-0.69%)
Mar 11, 2003 4.264 4.323 4.262 4.291 1,396,135 +0.01(+0.30%)
Mar 10, 2003 4.285 4.313 4.264 4.279 1,664,912 -0.03(-0.69%)
Mar 07, 2003 4.323 4.323 4.259 4.308 714,071 -0.01(-0.29%)
Mar 06, 2003 4.334 4.334 4.270 4.321 1,354,712 +0.04(+0.94%)
Mar 05, 2003 4.268 4.327 4.230 4.281 1,382,484 +0.03(+0.80%)
Mar 04, 2003 4.266 4.268 4.217 4.247 847,754 -0.01(-0.30%)
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.