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

Enterprise Products Partners LP (NY: EPD )

29.32 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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.