Skip to main content

Enterprise Products Partners LP (NY: EPD )

28.66 -0.07 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.760 4.308 3.741 4.279 673,590 +0.51(+13.40%)
Jul 30, 2002 3.826 3.830 3.667 3.773 422,229 -0.08(-2.04%)
Jul 29, 2002 3.839 3.962 3.805 3.852 303,609 -0.06(-1.47%)
Jul 26, 2002 3.888 3.951 3.856 3.909 240,063 +0.02(+0.55%)
Jul 25, 2002 3.728 3.888 3.686 3.888 240,534 +0.21(+5.78%)
Jul 24, 2002 3.399 3.697 3.187 3.675 803,977 +0.12(+3.28%)
Jul 23, 2002 3.654 3.686 3.219 3.558 747,963 -0.14(-3.79%)
Jul 22, 2002 3.956 3.956 3.558 3.699 444,353 -0.30(-7.59%)
Jul 19, 2002 4.026 4.121 3.977 4.002 469,300 +0.08(+2.11%)
Jul 17, 2002 3.771 3.962 3.771 3.920 330,911 +0.05(+1.32%)
Jul 12, 2002 3.909 3.958 3.869 3.869 160,983 +0.00(+0.06%)
Jul 11, 2002 3.920 3.920 3.803 3.866 282,898 -0.07(-1.89%)
Jul 10, 2002 4.119 4.119 3.920 3.941 315,848 -0.17(-4.13%)
Jul 09, 2002 4.049 4.111 4.049 4.111 196,287 +0.06(+1.42%)
Jul 08, 2002 3.983 4.053 3.983 4.053 361,036 +0.07(+1.76%)
Jul 05, 2002 3.852 3.983 3.852 3.983 167,103 +0.16(+4.11%)
Jul 04, 2002 3.813 3.896 3.788 3.826 443,882 +0.00(+0.00%)
Jul 03, 2002 3.813 3.896 3.788 3.826 443,882 +0.07(+1.75%)
Jul 02, 2002 3.665 3.779 3.665 3.760 419,876 +0.13(+3.51%)
Jul 01, 2002 3.454 3.750 3.431 3.633 969,668 +0.18(+5.23%)
Jun 28, 2002 3.824 3.917 3.452 3.452 1,609,838 -0.51(-12.96%)
Jun 27, 2002 4.036 4.143 3.958 3.966 440,587 -0.10(-2.51%)
Jun 26, 2002 4.164 4.185 3.998 4.068 687,241 -0.10(-2.49%)
Jun 25, 2002 4.228 4.291 4.166 4.172 324,321 -0.14(-3.35%)
Jun 21, 2002 4.366 4.417 4.270 4.317 356,800 -0.09(-2.03%)
Jun 20, 2002 4.470 4.546 4.364 4.406 387,867 -0.11(-2.35%)
Jun 19, 2002 4.568 4.582 4.512 4.512 354,446 -0.08(-1.67%)
Jun 18, 2002 4.642 4.670 4.582 4.589 250,419 +0.00(+0.05%)
Jun 17, 2002 4.623 4.623 4.572 4.587 199,111 -0.06(-1.37%)
Jun 14, 2002 4.621 4.657 4.589 4.650 123,326 +0.04(+0.88%)
Jun 12, 2002 4.684 4.721 4.610 4.610 113,912 -0.08(-1.81%)
Jun 11, 2002 4.621 4.727 4.610 4.695 170,868 +0.04(+0.91%)
Jun 10, 2002 4.589 4.680 4.572 4.653 89,906 +0.05(+1.15%)
Jun 07, 2002 4.589 4.610 4.572 4.599 131,328 +0.02(+0.46%)
Jun 06, 2002 4.589 4.689 4.576 4.578 228,766 +0.00(+0.05%)
Jun 05, 2002 4.599 4.638 4.576 4.576 190,168 -0.17(-3.58%)
May 31, 2002 4.727 4.774 4.727 4.746 131,799 -0.06(-1.28%)
May 28, 2002 4.835 4.844 4.674 4.808 411,403 -0.11(-2.25%)
May 27, 2002 4.971 4.992 4.916 4.918 123,797 +0.00(+0.00%)
May 24, 2002 4.971 4.992 4.916 4.918 123,797 -0.04(-0.81%)
May 23, 2002 5.003 5.020 4.950 4.958 146,391 +0.01(+0.17%)
May 22, 2002 4.961 4.978 4.876 4.950 117,207 +0.02(+0.43%)
May 21, 2002 5.014 5.024 4.924 4.929 325,262 -0.08(-1.69%)
May 20, 2002 5.035 5.099 5.014 5.014 194,404 +0.04(+0.85%)
May 17, 2002 4.791 5.056 4.788 4.971 269,247 +0.11(+2.18%)
May 16, 2002 5.043 5.099 4.865 4.865 248,536 -0.04(-0.87%)
May 14, 2002 4.886 4.945 4.876 4.907 170,398 -0.00(-0.04%)
May 13, 2002 4.852 4.910 4.844 4.910 174,163 +0.08(+1.72%)
May 10, 2002 4.790 4.832 4.784 4.827 98,849 +0.03(+0.55%)
May 09, 2002 4.728 4.807 4.724 4.800 170,398 +0.07(+1.53%)
May 08, 2002 4.801 4.802 4.727 4.728 462,240 -0.07(-1.55%)
May 07, 2002 4.919 4.919 4.795 4.802 164,749 -0.12(-2.35%)
May 06, 2002 4.879 4.945 4.875 4.918 192,992 +0.03(+0.61%)
May 03, 2002 4.871 4.889 4.822 4.888 204,289 +0.03(+0.57%)
May 02, 2002 4.817 4.869 4.716 4.861 411,403 +0.05(+0.99%)
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.