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

Enterprise Products Partners LP (NY: EPD )

29.03 +0.10 (+0.35%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 4.106 4.152 4.063 4.152 1,313,055 +0.08(+1.97%)
Feb 27, 2003 4.026 4.090 4.010 4.071 2,008,002 +0.08(+1.96%)
Feb 26, 2003 4.006 4.039 3.981 3.993 964,366 +0.00(+0.05%)
Feb 25, 2003 3.989 4.028 3.971 3.991 1,200,230 -0.01(-0.36%)
Feb 24, 2003 4.041 4.041 3.969 4.006 1,451,169 -0.01(-0.36%)
Feb 21, 2003 3.969 4.043 3.954 4.020 1,726,911 +0.08(+1.98%)
Feb 20, 2003 3.907 3.967 3.899 3.942 1,015,915 +0.01(+0.37%)
Feb 19, 2003 3.905 3.956 3.876 3.927 995,004 +0.04(+0.95%)
Feb 18, 2003 3.895 3.907 3.845 3.890 775,675 +0.00(+0.11%)
Feb 14, 2003 3.897 3.905 3.866 3.886 543,215 +0.02(+0.59%)
Feb 13, 2003 3.913 3.921 3.858 3.864 1,046,067 -0.04(-1.00%)
Feb 12, 2003 3.888 3.936 3.888 3.903 952,694 +0.01(+0.16%)
Feb 11, 2003 3.936 3.936 3.886 3.897 1,037,800 -0.03(-0.73%)
Feb 10, 2003 3.938 3.944 3.905 3.925 1,581,016 +0.02(+0.47%)
Feb 07, 2003 3.948 3.948 3.897 3.907 951,722 +0.00(+0.00%)
Feb 06, 2003 3.888 3.958 3.876 3.907 1,364,605 -0.00(-0.05%)
Feb 05, 2003 3.907 3.946 3.907 3.909 1,905,875 +0.00(+0.05%)
Feb 04, 2003 3.905 3.917 3.856 3.907 1,651,045 +0.02(+0.48%)
Feb 03, 2003 3.917 3.917 3.827 3.888 1,947,698 -0.02(-0.47%)
Jan 31, 2003 3.864 3.917 3.835 3.907 1,973,473 +0.03(+0.80%)
Jan 30, 2003 3.876 3.886 3.845 3.876 1,268,314 -0.02(-0.53%)
Jan 29, 2003 3.804 3.909 3.765 3.897 2,299,792 +0.01(+0.26%)
Jan 28, 2003 3.878 3.907 3.825 3.886 2,524,470 -0.01(-0.32%)
Jan 27, 2003 3.849 3.905 3.784 3.899 2,053,229 +0.03(+0.80%)
Jan 24, 2003 3.886 3.888 3.816 3.868 1,792,077 -0.02(-0.42%)
Jan 23, 2003 3.831 3.884 3.794 3.884 1,695,786 +0.06(+1.45%)
Jan 22, 2003 3.781 3.853 3.781 3.829 1,642,778 +0.04(+0.98%)
Jan 21, 2003 3.880 3.886 3.722 3.792 2,096,511 -0.08(-1.97%)
Jan 17, 2003 3.897 3.897 3.839 3.868 2,171,891 +0.01(+0.32%)
Jan 16, 2003 3.876 3.886 3.825 3.856 2,658,694 +0.01(+0.21%)
Jan 15, 2003 3.845 3.866 3.775 3.847 2,250,674 +0.01(+0.32%)
Jan 14, 2003 3.845 3.897 3.812 3.835 3,593,395 -0.02(-0.53%)
Jan 13, 2003 3.784 3.856 3.765 3.856 5,237,632 +0.11(+3.02%)
Jan 10, 2003 3.679 3.804 3.670 3.742 19,667,140 +0.04(+1.05%)
Jan 09, 2003 3.732 3.740 3.701 3.703 4,604,448 -0.03(-0.77%)
Jan 08, 2003 3.763 3.802 3.693 3.732 1,620,407 -0.03(-0.82%)
Jan 07, 2003 3.835 3.853 3.728 3.763 2,065,873 -0.15(-3.94%)
Jan 06, 2003 3.956 3.989 3.876 3.917 1,688,978 -0.09(-2.26%)
Jan 03, 2003 4.030 4.041 3.989 4.008 678,412 +0.00(+0.00%)
Jan 02, 2003 4.039 4.041 3.948 4.008 607,896 +0.02(+0.46%)
Dec 31, 2002 3.979 4.008 3.927 3.989 571,422 +0.04(+1.09%)
Dec 30, 2002 4.041 4.041 3.944 3.946 390,998 -0.05(-1.34%)
Dec 27, 2002 3.989 4.071 3.987 3.999 479,022 +0.01(+0.26%)
Dec 26, 2002 3.950 4.010 3.932 3.989 478,535 +0.00(+0.10%)
Dec 24, 2002 3.940 4.020 3.940 3.985 301,030 +0.05(+1.15%)
Dec 23, 2002 3.964 4.008 3.917 3.940 569,477 -0.02(-0.62%)
Dec 20, 2002 3.958 4.041 3.958 3.964 1,631,593 +0.01(+0.31%)
Dec 19, 2002 3.905 3.958 3.868 3.952 1,345,638 +0.08(+2.02%)
Dec 18, 2002 3.907 3.907 3.851 3.874 2,097,970 +0.09(+2.39%)
Dec 17, 2002 3.742 3.823 3.722 3.784 415,800 +0.00(+0.05%)
Dec 16, 2002 3.802 3.860 3.732 3.781 941,995 -0.00(-0.05%)
Dec 13, 2002 3.640 3.784 3.640 3.784 683,761 +0.12(+3.37%)
Dec 12, 2002 3.681 3.705 3.623 3.660 369,600 -0.04(-1.11%)
Dec 11, 2002 3.670 3.701 3.609 3.701 472,699 +0.06(+1.69%)
Dec 10, 2002 3.506 3.640 3.506 3.640 497,015 +0.04(+1.14%)
Dec 09, 2002 3.681 3.722 3.578 3.598 770,812 -0.08(-2.23%)
Dec 06, 2002 3.650 3.681 3.633 3.681 620,540 +0.05(+1.24%)
Dec 05, 2002 3.660 3.660 3.598 3.635 455,678 +0.01(+0.34%)
Dec 04, 2002 3.578 3.664 3.547 3.623 375,922 +0.03(+0.97%)
Dec 03, 2002 3.656 3.656 3.516 3.588 473,672 -0.04(-1.02%)
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.