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 (%)
Jul 31, 2003 4.659 4.674 4.610 4.653 935,777 +0.01(+0.23%)
Jul 30, 2003 4.650 4.674 4.606 4.642 982,848 +0.04(+0.97%)
Jul 29, 2003 4.608 4.653 4.576 4.597 853,402 -0.07(-1.55%)
Jul 28, 2003 4.670 4.684 4.653 4.670 1,038,863 +0.00(+0.05%)
Jul 25, 2003 4.593 4.701 4.570 4.667 999,323 +0.07(+1.62%)
Jul 24, 2003 4.674 4.674 4.572 4.593 870,348 -0.07(-1.50%)
Jul 23, 2003 4.667 4.674 4.631 4.663 822,806 -0.01(-0.18%)
Jul 22, 2003 4.665 4.716 4.631 4.672 989,438 +0.02(+0.41%)
Jul 21, 2003 4.655 4.716 4.610 4.653 945,191 +0.00(+0.00%)
Jul 18, 2003 4.514 4.672 4.472 4.653 1,848,490 +0.14(+3.06%)
Jul 17, 2003 4.631 4.670 4.302 4.514 4,304,671 -0.16(-3.41%)
Jul 16, 2003 4.695 4.780 4.568 4.674 6,781,093 -0.30(-5.98%)
Jul 15, 2003 5.005 5.086 4.944 4.971 1,559,472 -0.07(-1.35%)
Jul 14, 2003 5.012 5.120 4.971 5.039 1,591,010 +0.01(+0.13%)
Jul 11, 2003 5.035 5.097 4.995 5.033 1,117,002 +0.00(+0.04%)
Jul 10, 2003 4.982 5.035 4.944 5.031 1,103,351 +0.06(+1.20%)
Jul 09, 2003 4.980 4.992 4.920 4.971 968,256 +0.01(+0.21%)
Jul 08, 2003 4.905 4.969 4.905 4.961 1,105,705 +0.03(+0.60%)
Jul 07, 2003 4.929 4.952 4.873 4.931 1,217,264 -0.01(-0.13%)
Jul 03, 2003 4.939 4.939 4.886 4.937 737,136 +0.06(+1.13%)
Jul 02, 2003 4.839 4.897 4.822 4.882 1,033,215 +0.04(+0.88%)
Jul 01, 2003 4.780 4.873 4.729 4.839 1,006,384 +0.05(+1.11%)
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%)
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%)
Mar 03, 2003 4.270 4.279 4.209 4.259 1,391,427 -0.03(-0.69%)
Feb 28, 2003 4.242 4.289 4.198 4.289 1,270,925 +0.08(+1.97%)
Feb 27, 2003 4.160 4.226 4.143 4.206 1,943,574 +0.08(+1.96%)
Feb 26, 2003 4.138 4.172 4.113 4.126 933,424 +0.00(+0.05%)
Feb 25, 2003 4.121 4.162 4.102 4.124 1,161,719 -0.01(-0.36%)
Feb 24, 2003 4.175 4.175 4.100 4.138 1,404,607 -0.01(-0.36%)
Feb 21, 2003 4.100 4.177 4.085 4.153 1,671,502 +0.08(+1.98%)
Feb 20, 2003 4.036 4.098 4.028 4.073 983,319 +0.01(+0.37%)
Feb 19, 2003 4.034 4.087 4.005 4.058 963,079 +0.04(+0.95%)
Feb 18, 2003 4.024 4.036 3.973 4.019 750,787 +0.00(+0.11%)
Feb 14, 2003 4.026 4.034 3.994 4.015 525,786 +0.02(+0.59%)
Feb 13, 2003 4.043 4.051 3.985 3.992 1,012,503 -0.04(-1.00%)
Feb 12, 2003 4.017 4.066 4.017 4.032 922,126 +0.01(+0.16%)
Feb 11, 2003 4.066 4.066 4.015 4.026 1,004,501 -0.03(-0.73%)
Feb 10, 2003 4.068 4.075 4.034 4.056 1,530,288 +0.02(+0.47%)
Feb 07, 2003 4.079 4.079 4.026 4.036 921,185 +0.00(+0.00%)
Feb 06, 2003 4.017 4.090 4.005 4.036 1,320,820 -0.00(-0.05%)
Feb 05, 2003 4.036 4.077 4.036 4.039 1,844,724 +0.00(+0.05%)
Feb 04, 2003 4.034 4.047 3.983 4.036 1,598,071 +0.02(+0.48%)
Feb 03, 2003 4.047 4.047 3.954 4.017 1,885,205 -0.02(-0.47%)
Jan 31, 2003 3.992 4.047 3.962 4.036 1,910,153 +0.03(+0.80%)
Jan 30, 2003 4.005 4.015 3.973 4.005 1,227,619 -0.02(-0.53%)
Jan 29, 2003 3.930 4.039 3.890 4.026 2,226,002 +0.01(+0.26%)
Jan 28, 2003 4.007 4.036 3.951 4.015 2,443,471 -0.01(-0.32%)
Jan 27, 2003 3.977 4.034 3.909 4.028 1,987,350 +0.03(+0.80%)
Jan 24, 2003 4.015 4.017 3.943 3.996 1,734,577 -0.02(-0.42%)
Jan 23, 2003 3.958 4.013 3.920 4.013 1,641,376 +0.06(+1.45%)
Jan 22, 2003 3.907 3.981 3.907 3.956 1,590,068 +0.04(+0.98%)
Jan 21, 2003 4.009 4.015 3.845 3.917 2,029,244 -0.08(-1.97%)
Jan 17, 2003 4.026 4.026 3.966 3.996 2,102,204 +0.01(+0.32%)
Jan 16, 2003 4.005 4.015 3.951 3.983 2,573,388 +0.01(+0.21%)
Jan 15, 2003 3.973 3.994 3.900 3.975 2,178,460 +0.01(+0.32%)
Jan 14, 2003 3.973 4.026 3.939 3.962 3,478,099 -0.02(-0.53%)
Jan 13, 2003 3.909 3.983 3.890 3.983 5,069,580 +0.12(+3.02%)
Jan 10, 2003 3.801 3.930 3.792 3.866 19,036,108 +0.04(+1.05%)
Jan 09, 2003 3.856 3.864 3.824 3.826 4,456,711 -0.03(-0.77%)
Jan 08, 2003 3.888 3.928 3.815 3.856 1,568,416 -0.03(-0.82%)
Jan 07, 2003 3.962 3.981 3.852 3.888 1,999,589 -0.16(-3.94%)
Jan 06, 2003 4.087 4.121 4.005 4.047 1,634,786 -0.09(-2.26%)
Jan 03, 2003 4.164 4.175 4.121 4.141 656,644 +0.00(+0.00%)
Jan 02, 2003 4.172 4.175 4.079 4.141 588,391 +0.02(+0.46%)
Dec 31, 2002 4.111 4.141 4.058 4.121 553,087 +0.04(+1.09%)
Dec 30, 2002 4.175 4.175 4.075 4.077 378,453 -0.06(-1.34%)
Dec 27, 2002 4.121 4.206 4.119 4.132 463,652 +0.01(+0.26%)
Dec 26, 2002 4.081 4.143 4.062 4.121 463,181 +0.00(+0.10%)
Dec 24, 2002 4.070 4.153 4.070 4.117 291,371 +0.05(+1.15%)
Dec 23, 2002 4.096 4.141 4.047 4.070 551,205 -0.03(-0.62%)
Dec 20, 2002 4.090 4.175 4.090 4.096 1,579,242 +0.01(+0.31%)
Dec 19, 2002 4.034 4.090 3.996 4.083 1,302,463 +0.08(+2.02%)
Dec 18, 2002 4.036 4.036 3.979 4.002 2,030,656 +0.09(+2.39%)
Dec 17, 2002 3.866 3.949 3.845 3.909 402,459 +0.00(+0.05%)
Dec 16, 2002 3.928 3.988 3.856 3.907 911,771 -0.00(-0.05%)
Dec 13, 2002 3.760 3.909 3.760 3.909 661,822 +0.13(+3.37%)
Dec 12, 2002 3.803 3.828 3.743 3.781 357,741 -0.04(-1.11%)
Dec 11, 2002 3.792 3.824 3.728 3.824 457,533 +0.06(+1.70%)
Dec 10, 2002 3.622 3.760 3.622 3.760 481,068 +0.04(+1.14%)
Dec 09, 2002 3.803 3.845 3.697 3.718 746,080 -0.08(-2.23%)
Dec 06, 2002 3.771 3.803 3.754 3.803 600,629 +0.05(+1.24%)
Dec 05, 2002 3.781 3.781 3.718 3.756 441,058 +0.01(+0.34%)
Dec 04, 2002 3.697 3.786 3.665 3.743 363,861 +0.04(+0.97%)
Dec 03, 2002 3.777 3.777 3.633 3.707 458,474 -0.04(-1.02%)
Dec 02, 2002 3.792 3.792 3.694 3.745 362,919 -0.03(-0.73%)
Nov 29, 2002 3.771 3.792 3.771 3.773 125,680 -0.01(-0.28%)
Nov 27, 2002 3.750 3.792 3.682 3.784 316,319 +0.09(+2.36%)
Nov 26, 2002 3.739 3.813 3.658 3.697 435,409 -0.07(-1.97%)
Nov 25, 2002 3.803 3.822 3.701 3.771 328,557 +0.00(+0.00%)
Nov 22, 2002 3.612 3.781 3.612 3.771 658,527 +0.16(+4.35%)
Nov 21, 2002 3.660 3.699 3.486 3.614 1,128,770 -0.05(-1.33%)
Nov 20, 2002 3.718 3.750 3.614 3.663 828,455 -0.15(-3.96%)
Nov 19, 2002 3.792 3.856 3.792 3.813 354,446 -0.01(-0.33%)
Nov 18, 2002 3.781 3.866 3.750 3.826 307,375 +0.00(+0.11%)
Nov 15, 2002 3.694 3.824 3.654 3.822 388,809 +0.13(+3.39%)
Nov 14, 2002 3.675 3.709 3.622 3.697 498,485 +0.06(+1.75%)
Nov 13, 2002 3.643 3.694 3.624 3.633 353,505 +0.02(+0.47%)
Nov 12, 2002 3.658 3.718 3.558 3.616 824,689 -0.06(-1.62%)
Nov 11, 2002 3.735 3.735 3.620 3.675 275,367 -0.04(-1.14%)
Nov 08, 2002 3.752 3.760 3.697 3.718 244,770 -0.03(-0.85%)
Nov 07, 2002 3.803 3.866 3.750 3.750 289,017 -0.03(-0.73%)
Nov 06, 2002 3.697 3.803 3.665 3.777 454,708 +0.11(+3.07%)
Nov 05, 2002 3.654 3.731 3.650 3.665 604,866 -0.07(-1.99%)
Nov 04, 2002 3.920 3.920 3.694 3.739 623,224 -0.12(-3.03%)
Nov 01, 2002 3.956 3.956 3.856 3.856 451,413 -0.10(-2.52%)
Oct 31, 2002 3.949 3.960 3.877 3.956 712,659 +0.03(+0.65%)
Oct 30, 2002 3.898 3.930 3.832 3.930 573,328 +0.08(+2.21%)
Oct 29, 2002 3.877 3.983 3.752 3.845 537,554 -0.08(-2.16%)
Oct 28, 2002 4.017 4.017 3.892 3.930 607,219 -0.04(-1.07%)
Oct 25, 2002 3.973 3.992 3.932 3.973 490,483 +0.01(+0.27%)
Oct 24, 2002 3.941 4.000 3.930 3.962 557,795 +0.05(+1.36%)
Oct 23, 2002 3.930 3.951 3.845 3.909 262,657 -0.02(-0.59%)
Oct 22, 2002 3.877 3.973 3.781 3.932 1,153,247 +0.11(+2.83%)
Oct 21, 2002 3.677 3.898 3.654 3.824 403,401 +0.12(+3.15%)
Oct 18, 2002 3.779 3.779 3.686 3.707 450,001 -0.06(-1.63%)
Oct 17, 2002 3.845 3.866 3.739 3.769 610,044 -0.03(-0.89%)
Oct 16, 2002 3.760 3.809 3.726 3.803 508,370 -0.06(-1.65%)
Oct 15, 2002 3.824 3.866 3.805 3.866 682,534 +0.05(+1.22%)
Oct 14, 2002 3.762 3.845 3.756 3.820 454,238 +0.06(+1.58%)
Oct 11, 2002 3.718 3.781 3.703 3.760 1,178,194 +0.15(+4.12%)
Oct 10, 2002 3.718 3.739 3.527 3.612 1,710,571 -0.13(-3.57%)
Oct 09, 2002 3.930 3.930 3.682 3.745 1,336,354 -0.18(-4.70%)
Oct 08, 2002 3.930 3.973 3.877 3.930 1,398,488 +0.00(+0.00%)
Oct 07, 2002 3.962 3.983 3.930 3.930 709,364 -0.08(-2.12%)
Oct 04, 2002 4.015 4.026 3.926 4.015 2,332,854 -0.01(-0.26%)
Oct 03, 2002 4.015 4.026 3.911 4.026 54,508,576 -0.01(-0.21%)
Oct 02, 2002 4.053 4.056 4.034 4.034 2,188,345 -0.06(-1.50%)
Oct 01, 2002 4.153 4.185 4.047 4.096 830,337 -0.05(-1.18%)
Sep 30, 2002 4.272 4.272 4.085 4.145 892,472 -0.13(-2.94%)
Sep 27, 2002 4.421 4.421 4.270 4.270 318,202 -0.17(-3.92%)
Sep 26, 2002 4.313 4.461 4.313 4.444 168,986 +0.11(+2.55%)
Sep 25, 2002 4.459 4.493 4.334 4.334 225,471 -0.11(-2.39%)
Sep 24, 2002 4.621 4.674 4.421 4.440 386,926 -0.14(-3.02%)
Sep 23, 2002 4.548 4.631 4.463 4.578 164,278 +0.03(+0.65%)
Sep 20, 2002 4.642 4.672 4.546 4.548 136,977 -0.11(-2.46%)
Sep 19, 2002 4.568 4.723 4.508 4.663 322,909 +0.10(+2.09%)
Sep 18, 2002 4.525 4.568 4.517 4.568 58,839 +0.06(+1.37%)
Sep 17, 2002 4.621 4.631 4.461 4.506 198,170 -0.08(-1.76%)
Sep 16, 2002 4.493 4.599 4.440 4.587 127,563 +0.09(+2.08%)
Sep 13, 2002 4.461 4.493 4.429 4.493 109,676 +0.05(+1.20%)
Sep 12, 2002 4.461 4.483 4.440 4.440 92,259 +0.00(+0.00%)
Sep 11, 2002 4.493 4.493 4.366 4.440 232,532 -0.05(-1.18%)
Sep 10, 2002 4.514 4.551 4.483 4.493 47,071 +0.00(+0.00%)
Sep 09, 2002 4.536 4.555 4.480 4.493 58,368 -0.01(-0.24%)
Sep 06, 2002 4.461 4.557 4.455 4.504 89,435 +0.05(+1.19%)
Sep 05, 2002 4.472 4.525 4.387 4.451 184,048 -0.07(-1.64%)
Sep 04, 2002 4.631 4.631 4.483 4.525 470,713 -0.11(-2.29%)
Sep 03, 2002 4.631 4.631 4.546 4.631 128,975 +0.00(+0.00%)
Aug 30, 2002 4.608 4.646 4.597 4.631 69,665 +0.02(+0.51%)
Aug 29, 2002 4.674 4.674 4.574 4.608 100,261 -0.07(-1.41%)
Aug 28, 2002 4.642 4.716 4.621 4.674 14,215,535 +0.01(+0.23%)
Aug 27, 2002 4.619 4.674 4.619 4.663 144,508 +0.04(+0.97%)
Aug 26, 2002 4.568 4.619 4.514 4.619 128,033 +0.07(+1.54%)
Aug 23, 2002 4.597 4.621 4.525 4.548 72,019 -0.07(-1.52%)
Aug 22, 2002 4.463 4.621 4.463 4.619 128,975 +0.16(+3.47%)
Aug 21, 2002 4.398 4.463 4.334 4.463 87,081 +0.05(+1.20%)
Aug 20, 2002 4.376 4.438 4.315 4.410 231,120 -0.05(-1.10%)
Aug 16, 2002 4.410 4.459 4.317 4.459 172,280 +0.01(+0.14%)
Aug 15, 2002 4.500 4.500 4.415 4.453 145,450 -0.05(-1.04%)
Aug 14, 2002 4.408 4.504 4.378 4.500 136,036 +0.05(+1.15%)
Aug 13, 2002 4.536 4.536 4.408 4.449 179,341 -0.06(-1.23%)
Aug 12, 2002 4.653 4.653 4.483 4.504 176,517 +0.23(+5.47%)
Aug 07, 2002 4.143 4.270 4.107 4.270 196,758 +0.17(+4.15%)
Aug 06, 2002 4.228 4.249 4.034 4.100 345,032 -0.03(-0.77%)
Aug 05, 2002 4.419 4.421 4.068 4.132 518,725 -0.33(-7.38%)
Aug 02, 2002 4.330 4.536 4.323 4.461 394,457 +0.18(+4.32%)
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.