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

Enterprise Products Partners LP (NY: EPD )

28.99 +0.55 (+1.93%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 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 (%)
Jun 30, 2003 4.719 4.719 4.622 4.633 895,309 -0.09(-1.83%)
Jun 27, 2003 4.688 4.750 4.688 4.719 906,980 +0.03(+0.66%)
Jun 26, 2003 4.645 4.734 4.645 4.688 1,271,232 +0.06(+1.33%)
Jun 25, 2003 4.645 4.660 4.579 4.627 1,106,857 +0.00(+0.00%)
Jun 24, 2003 4.614 4.653 4.588 4.627 1,017,374 +0.02(+0.54%)
Jun 23, 2003 4.629 4.635 4.561 4.602 807,772 -0.05(-0.97%)
Jun 20, 2003 4.678 4.678 4.598 4.647 961,934 +0.00(+0.00%)
Jun 19, 2003 4.637 4.647 4.526 4.647 2,404,350 +0.00(+0.00%)
Jun 18, 2003 4.709 4.748 4.637 4.647 1,452,142 -0.08(-1.78%)
Jun 17, 2003 4.760 4.760 4.660 4.731 1,915,602 +0.01(+0.22%)
Jun 16, 2003 4.721 4.740 4.688 4.721 1,403,996 -0.02(-0.35%)
Jun 13, 2003 4.760 4.777 4.668 4.738 1,292,143 -0.04(-0.90%)
Jun 12, 2003 4.789 4.799 4.729 4.781 1,412,750 +0.01(+0.13%)
Jun 11, 2003 4.738 4.791 4.668 4.775 3,536,982 +0.06(+1.31%)
Jun 10, 2003 4.684 4.713 4.637 4.713 1,443,388 +0.03(+0.61%)
Jun 09, 2003 4.717 4.719 4.660 4.684 1,705,513 -0.01(-0.22%)
Jun 06, 2003 4.748 4.750 4.660 4.694 3,026,349 -0.01(-0.22%)
Jun 05, 2003 4.672 4.707 4.633 4.705 2,108,669 +0.03(+0.70%)
Jun 04, 2003 4.647 4.682 4.606 4.672 2,292,984 +0.04(+0.84%)
Jun 03, 2003 4.612 4.647 4.600 4.633 2,288,607 +0.02(+0.45%)
Jun 02, 2003 4.600 4.662 4.596 4.612 4,369,070 +0.02(+0.36%)
May 30, 2003 4.588 4.627 4.588 4.596 14,751,449 +0.00(+0.00%)
May 29, 2003 4.736 4.752 4.585 4.596 3,163,977 -0.14(-2.99%)
May 28, 2003 4.678 4.785 4.678 4.738 2,344,533 -0.06(-1.20%)
May 27, 2003 4.894 4.935 4.783 4.795 2,022,105 -0.12(-2.35%)
May 23, 2003 4.894 4.925 4.832 4.910 1,066,006 -0.00(-0.08%)
May 22, 2003 4.892 4.976 4.830 4.914 1,209,956 +0.00(+0.08%)
May 21, 2003 4.886 4.958 4.824 4.910 793,182 -0.02(-0.33%)
May 20, 2003 4.984 4.984 4.904 4.927 664,795 -0.09(-1.72%)
May 19, 2003 5.030 5.077 4.976 5.013 1,189,044 +0.01(+0.29%)
May 16, 2003 4.910 5.069 4.894 4.999 1,410,805 +0.11(+2.27%)
May 15, 2003 4.873 4.904 4.799 4.888 493,611 +0.06(+1.15%)
May 14, 2003 4.832 4.861 4.729 4.832 990,627 +0.05(+0.99%)
May 13, 2003 4.843 4.843 4.729 4.785 1,754,144 -0.09(-1.81%)
May 12, 2003 4.750 4.894 4.715 4.873 2,063,442 +0.23(+4.87%)
May 09, 2003 4.559 4.682 4.551 4.647 1,329,103 +0.09(+1.94%)
May 08, 2003 4.524 4.647 4.503 4.559 806,313 +0.05(+1.19%)
May 07, 2003 4.472 4.524 4.400 4.505 1,131,659 +0.07(+1.58%)
May 06, 2003 4.522 4.563 4.423 4.435 1,368,009 -0.12(-2.66%)
May 05, 2003 4.616 4.643 4.544 4.557 618,108 -0.03(-0.63%)
May 02, 2003 4.495 4.604 4.495 4.585 829,170 +0.08(+1.78%)
May 01, 2003 4.635 4.637 4.497 4.505 1,950,616 -0.15(-3.22%)
Apr 30, 2003 4.678 4.727 4.590 4.655 1,006,189 -0.07(-1.48%)
Apr 29, 2003 4.616 4.729 4.616 4.725 1,373,845 +0.12(+2.59%)
Apr 28, 2003 4.629 4.746 4.590 4.606 1,064,061 -0.10(-2.06%)
Apr 25, 2003 4.750 4.750 4.647 4.703 813,121 +0.00(+0.09%)
Apr 24, 2003 4.647 4.729 4.565 4.699 914,762 +0.02(+0.44%)
Apr 23, 2003 4.647 4.729 4.627 4.678 1,175,914 +0.06(+1.20%)
Apr 22, 2003 4.573 4.641 4.528 4.622 1,159,865 +0.05(+1.03%)
Apr 21, 2003 4.532 4.583 4.472 4.575 799,991 +0.05(+1.09%)
Apr 17, 2003 4.524 4.538 4.483 4.526 824,307 -0.02(-0.41%)
Apr 16, 2003 4.575 4.575 4.491 4.544 1,231,354 +0.07(+1.61%)
Apr 15, 2003 4.442 4.511 4.437 4.472 572,394 +0.02(+0.46%)
Apr 14, 2003 4.468 4.470 4.413 4.452 676,953 +0.01(+0.18%)
Apr 11, 2003 4.462 4.493 4.400 4.444 444,493 -0.03(-0.69%)
Apr 10, 2003 4.596 4.596 4.442 4.474 1,371,899 -0.02(-0.50%)
Apr 09, 2003 4.378 4.524 4.289 4.497 1,151,112 +0.17(+3.94%)
Apr 08, 2003 4.361 4.361 4.308 4.326 734,824 -0.03(-0.80%)
Apr 07, 2003 4.425 4.437 4.349 4.361 584,066 +0.00(+0.05%)
Apr 04, 2003 4.409 4.409 4.353 4.359 512,577 -0.05(-1.12%)
Apr 03, 2003 4.355 4.429 4.308 4.409 1,234,272 +0.08(+1.85%)
Apr 02, 2003 4.246 4.349 4.246 4.328 1,318,891 +0.05(+1.06%)
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.