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

Enterprise Products Partners LP (NY: EPD )

29.39 -0.10 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Aug 01, 2002 4.249 4.344 4.079 4.276 482,951 -0.00(-0.05%)
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%)
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.