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 (%)
Aug 29, 2003 4.684 4.767 4.663 4.704 641,581 +0.03(+0.59%)
Aug 28, 2003 4.653 4.687 4.631 4.676 673,119 -0.00(-0.05%)
Aug 27, 2003 4.648 4.691 4.614 4.678 698,067 +0.04(+0.78%)
Aug 26, 2003 4.553 4.648 4.546 4.642 572,857 +0.11(+2.34%)
Aug 25, 2003 4.536 4.568 4.519 4.536 493,307 -0.02(-0.47%)
Aug 22, 2003 4.563 4.565 4.514 4.557 650,996 +0.02(+0.52%)
Aug 21, 2003 4.506 4.544 4.504 4.534 557,795 +0.01(+0.19%)
Aug 20, 2003 4.565 4.568 4.506 4.525 761,143 -0.02(-0.37%)
Aug 19, 2003 4.565 4.565 4.506 4.542 1,078,874 -0.02(-0.51%)
Aug 18, 2003 4.568 4.574 4.525 4.565 1,038,393 -0.02(-0.37%)
Aug 15, 2003 4.472 4.585 4.472 4.582 667,471 +0.08(+1.75%)
Aug 14, 2003 4.510 4.510 4.483 4.504 874,114 -0.01(-0.24%)
Aug 13, 2003 4.506 4.538 4.442 4.514 1,431,438 -0.03(-0.56%)
Aug 12, 2003 4.559 4.565 4.442 4.540 1,608,426 -0.02(-0.42%)
Aug 11, 2003 4.557 4.578 4.410 4.559 2,338,032 +0.00(+0.05%)
Aug 08, 2003 4.538 4.568 4.531 4.557 451,413 -0.01(-0.23%)
Aug 07, 2003 4.536 4.597 4.525 4.568 659,939 +0.01(+0.23%)
Aug 06, 2003 4.587 4.621 4.525 4.557 682,063 +0.06(+1.23%)
Aug 05, 2003 4.506 4.559 4.449 4.502 632,638 +0.02(+0.38%)
Aug 04, 2003 4.536 4.563 4.474 4.485 948,486 -0.08(-1.81%)
Aug 01, 2003 4.653 4.653 4.517 4.568 885,882 -0.08(-1.83%)
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%)
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.