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

Enterprise Products Partners LP (NY: EPD )

29.05 +0.14 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 27, 2004 4.598 4.701 4.575 4.672 1,095,185 +0.07(+1.52%)
Feb 26, 2004 4.620 4.627 4.592 4.602 1,159,379 +0.01(+0.13%)
Feb 25, 2004 4.472 4.596 4.472 4.596 817,984 +0.10(+2.19%)
Feb 24, 2004 4.553 4.565 4.483 4.497 983,818 -0.05(-1.13%)
Feb 23, 2004 4.518 4.567 4.518 4.548 651,664 +0.01(+0.23%)
Feb 20, 2004 4.524 4.565 4.511 4.538 1,083,027 +0.00(+0.09%)
Feb 19, 2004 4.602 4.602 4.511 4.534 1,131,659 -0.07(-1.47%)
Feb 18, 2004 4.592 4.610 4.534 4.602 657,986 +0.01(+0.27%)
Feb 17, 2004 4.618 4.662 4.544 4.590 1,353,906 -0.03(-0.67%)
Feb 13, 2004 4.622 4.647 4.602 4.620 668,685 -0.00(-0.09%)
Feb 12, 2004 4.649 4.670 4.616 4.625 988,195 -0.04(-0.93%)
Feb 11, 2004 4.709 4.709 4.608 4.668 1,050,930 -0.01(-0.22%)
Feb 10, 2004 4.627 4.697 4.616 4.678 962,421 +0.05(+1.07%)
Feb 09, 2004 4.635 4.655 4.604 4.629 860,294 -0.01(-0.18%)
Feb 06, 2004 4.627 4.684 4.606 4.637 845,218 +0.03(+0.58%)
Feb 05, 2004 4.668 4.672 4.608 4.610 969,229 -0.06(-1.32%)
Feb 04, 2004 4.688 4.731 4.641 4.672 1,592,201 +0.01(+0.31%)
Feb 03, 2004 4.678 4.713 4.553 4.657 1,714,266 -0.12(-2.54%)
Feb 02, 2004 4.729 4.795 4.729 4.779 679,384 +0.01(+0.22%)
Jan 30, 2004 4.762 4.808 4.729 4.769 1,326,186 -0.01(-0.13%)
Jan 29, 2004 4.843 4.884 4.750 4.775 753,304 -0.08(-1.61%)
Jan 28, 2004 4.914 4.974 4.853 4.853 638,047 -0.13(-2.68%)
Jan 27, 2004 4.952 4.986 4.945 4.986 799,504 +0.03(+0.66%)
Jan 26, 2004 4.884 4.954 4.867 4.954 752,332 +0.06(+1.22%)
Jan 23, 2004 4.877 4.894 4.863 4.894 664,795 -0.00(-0.04%)
Jan 22, 2004 4.851 4.900 4.851 4.896 1,534,816 +0.06(+1.32%)
Jan 21, 2004 4.865 4.875 4.832 4.832 803,881 -0.04(-0.89%)
Jan 20, 2004 4.873 4.892 4.859 4.875 809,717 +0.00(+0.08%)
Jan 16, 2004 4.873 4.875 4.834 4.871 665,767 -0.01(-0.13%)
Jan 15, 2004 4.851 4.884 4.851 4.877 458,110 +0.03(+0.59%)
Jan 14, 2004 4.894 4.894 4.843 4.849 821,875 -0.03(-0.55%)
Jan 13, 2004 4.882 4.900 4.855 4.875 516,954 +0.00(+0.04%)
Jan 12, 2004 4.914 4.914 4.855 4.873 999,867 -0.06(-1.21%)
Jan 09, 2004 4.935 4.935 4.910 4.933 632,211 -0.02(-0.42%)
Jan 08, 2004 4.997 4.997 4.925 4.954 699,809 -0.03(-0.66%)
Jan 07, 2004 4.935 4.986 4.927 4.986 760,599 +0.06(+1.13%)
Jan 06, 2004 4.997 4.997 4.914 4.931 1,056,280 -0.06(-1.28%)
Jan 05, 2004 4.986 5.003 4.956 4.995 903,576 -0.00(-0.08%)
Jan 02, 2004 5.079 5.083 4.997 4.999 695,433 -0.05(-0.98%)
Dec 31, 2003 5.137 5.137 5.048 5.048 804,854 -0.03(-0.61%)
Dec 30, 2003 5.079 5.087 5.038 5.079 1,138,954 +0.00(+0.00%)
Dec 29, 2003 4.995 5.079 4.989 5.079 1,858,216 +0.08(+1.69%)
Dec 26, 2003 4.976 5.007 4.976 4.995 302,975 +0.03(+0.58%)
Dec 24, 2003 4.933 4.989 4.929 4.966 461,514 +0.04(+0.84%)
Dec 23, 2003 4.933 4.939 4.894 4.925 716,344 -0.02(-0.33%)
Dec 22, 2003 4.931 4.964 4.923 4.941 991,113 +0.01(+0.21%)
Dec 19, 2003 4.960 5.003 4.923 4.931 1,050,444 -0.03(-0.66%)
Dec 18, 2003 4.894 4.972 4.855 4.964 1,313,055 +0.07(+1.43%)
Dec 17, 2003 4.902 4.935 4.863 4.894 1,827,092 -0.01(-0.21%)
Dec 16, 2003 4.764 4.894 4.740 4.904 2,305,628 +0.17(+3.65%)
Dec 15, 2003 4.688 4.771 4.637 4.731 1,854,326 +0.04(+0.92%)
Dec 12, 2003 4.709 4.709 4.639 4.688 1,445,333 -0.06(-1.30%)
Dec 11, 2003 4.760 4.781 4.709 4.750 603,032 -0.02(-0.43%)
Dec 10, 2003 4.740 4.771 4.697 4.771 895,309 +0.03(+0.74%)
Dec 09, 2003 4.742 4.766 4.742 4.736 868,561 -0.00(-0.09%)
Dec 08, 2003 4.678 4.729 4.657 4.740 998,408 +0.07(+1.41%)
Dec 05, 2003 4.604 4.670 4.585 4.674 773,730 +0.10(+2.16%)
Dec 04, 2003 4.625 4.637 4.575 4.575 1,406,914 -0.09(-1.85%)
Dec 03, 2003 4.699 4.699 4.653 4.662 749,900 -0.06(-1.22%)
Dec 02, 2003 4.707 4.719 4.666 4.719 1,095,671 +0.01(+0.31%)
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.