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 (%)
Apr 30, 2002 4.999 5.030 4.934 4.941 326,674 -0.05(-0.94%)
Apr 29, 2002 4.955 5.027 4.946 4.988 307,846 +0.02(+0.45%)
Apr 26, 2002 5.027 5.027 4.958 4.966 269,247 -0.08(-1.58%)
Apr 25, 2002 5.024 5.069 5.003 5.046 348,327 +0.03(+0.66%)
Apr 24, 2002 4.923 5.024 4.902 5.013 213,703 +0.08(+1.70%)
Apr 23, 2002 4.938 4.956 4.887 4.929 333,264 +0.02(+0.35%)
Apr 22, 2002 4.966 4.982 4.912 4.912 302,197 -0.07(-1.41%)
Apr 19, 2002 4.907 5.029 4.907 4.982 280,545 +0.08(+1.60%)
Apr 18, 2002 4.886 4.940 4.870 4.903 202,406 +0.00(+0.07%)
Apr 17, 2002 4.940 4.940 4.900 4.900 173,222 -0.01(-0.26%)
Apr 16, 2002 4.914 4.947 4.909 4.913 653,349 +0.00(+0.06%)
Apr 15, 2002 4.835 4.950 4.835 4.910 466,005 +0.08(+1.58%)
Apr 12, 2002 4.817 4.838 4.750 4.833 354,917 +0.02(+0.33%)
Apr 11, 2002 4.880 4.880 4.812 4.817 259,833 -0.06(-1.28%)
Apr 10, 2002 4.648 4.900 4.648 4.880 1,126,887 +0.23(+4.98%)
Apr 09, 2002 4.610 4.663 4.540 4.648 869,877 -0.03(-0.55%)
Apr 08, 2002 4.642 4.683 4.570 4.674 749,375 -0.01(-0.23%)
Apr 05, 2002 4.753 4.753 4.631 4.684 1,069,460 -0.10(-2.00%)
Apr 04, 2002 4.849 4.849 4.727 4.780 791,739 -0.08(-1.75%)
Apr 03, 2002 4.923 4.971 4.865 4.865 524,374 -0.06(-1.19%)
Apr 02, 2002 5.072 5.073 4.849 4.923 1,073,225 -0.25(-4.83%)
Apr 01, 2002 5.120 5.205 5.119 5.173 263,599 +0.04(+0.72%)
Mar 29, 2002 5.103 5.136 5.099 5.136 242,887 +0.00(+0.00%)
Mar 28, 2002 5.103 5.136 5.099 5.136 242,887 +0.04(+0.86%)
Mar 27, 2002 5.067 5.092 5.044 5.092 411,403 +0.03(+0.65%)
Mar 26, 2002 5.173 5.173 5.046 5.059 316,319 -0.10(-2.00%)
Mar 25, 2002 5.152 5.279 5.152 5.162 726,781 +0.01(+0.21%)
Mar 22, 2002 5.125 5.192 5.125 5.152 289,959 +0.04(+0.73%)
Mar 21, 2002 5.173 5.173 5.030 5.115 470,713 -0.06(-1.13%)
Mar 20, 2002 5.190 5.199 5.162 5.173 241,005 -0.02(-0.33%)
Mar 19, 2002 5.157 5.191 5.141 5.190 322,909 +0.02(+0.43%)
Mar 18, 2002 5.195 5.300 5.152 5.168 286,193 -0.02(-0.33%)
Mar 15, 2002 5.173 5.209 5.173 5.185 376,570 +0.02(+0.43%)
Mar 14, 2002 5.215 5.215 5.115 5.162 325,733 -0.04(-0.80%)
Mar 13, 2002 5.258 5.316 5.173 5.204 361,507 -0.06(-1.05%)
Mar 12, 2002 5.311 5.311 5.162 5.259 239,122 -0.07(-1.30%)
Mar 11, 2002 5.322 5.385 5.322 5.328 226,883 +0.01(+0.12%)
Mar 08, 2002 5.375 5.375 5.322 5.322 286,193 -0.03(-0.60%)
Mar 07, 2002 5.205 5.364 5.205 5.354 250,419 +0.12(+2.36%)
Mar 06, 2002 5.087 5.231 5.087 5.230 364,331 +0.17(+3.36%)
Mar 05, 2002 4.924 5.060 4.918 5.060 411,403 +0.11(+2.21%)
Mar 04, 2002 5.074 5.106 4.875 4.951 1,208,791 -0.10(-1.91%)
Mar 01, 2002 5.311 5.322 4.913 5.048 810,567 -0.23(-4.39%)
Feb 28, 2002 5.364 5.364 5.269 5.279 518,725 -0.11(-1.97%)
Feb 27, 2002 5.359 5.481 5.359 5.385 321,026 +0.05(+1.00%)
Feb 26, 2002 5.311 5.336 5.300 5.332 210,879 +0.02(+0.40%)
Feb 25, 2002 5.311 5.327 5.295 5.311 105,439 +0.02(+0.42%)
Feb 22, 2002 5.231 5.300 5.226 5.289 408,578 -0.01(-0.28%)
Feb 21, 2002 5.168 5.338 5.168 5.304 312,553 +0.14(+2.74%)
Feb 20, 2002 5.157 5.162 5.083 5.162 230,649 +0.01(+0.23%)
Feb 19, 2002 5.146 5.152 5.114 5.151 127,092 -0.01(-0.23%)
Feb 18, 2002 5.168 5.194 5.152 5.162 277,720 +0.00(+0.00%)
Feb 15, 2002 5.168 5.194 5.152 5.162 277,720 +0.00(+0.00%)
Feb 14, 2002 5.178 5.179 5.162 5.162 119,561 -0.03(-0.51%)
Feb 13, 2002 5.215 5.215 5.168 5.189 128,975 -0.02(-0.41%)
Feb 12, 2002 5.178 5.215 5.178 5.210 136,506 +0.04(+0.72%)
Feb 11, 2002 5.161 5.173 5.125 5.173 162,866 +0.01(+0.21%)
Feb 08, 2002 5.230 5.230 5.141 5.162 258,892 -0.07(-1.30%)
Feb 07, 2002 5.247 5.258 5.210 5.230 144,979 -0.02(-0.32%)
Feb 06, 2002 5.282 5.311 5.247 5.247 3,294,991 -0.02(-0.46%)
Feb 05, 2002 5.311 5.311 5.242 5.272 309,729 -0.04(-0.72%)
Feb 04, 2002 5.226 5.310 5.226 5.310 241,946 +0.06(+1.09%)
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.