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 (%)
Jan 30, 2004 4.920 4.967 4.886 4.927 1,283,634 -0.01(-0.13%)
Jan 29, 2004 5.003 5.046 4.907 4.933 729,134 -0.08(-1.61%)
Jan 28, 2004 5.077 5.139 5.014 5.014 617,575 -0.14(-2.68%)
Jan 27, 2004 5.116 5.152 5.109 5.152 773,852 +0.03(+0.66%)
Jan 26, 2004 5.046 5.118 5.029 5.118 728,193 +0.06(+1.22%)
Jan 23, 2004 5.039 5.056 5.024 5.056 643,464 -0.00(-0.04%)
Jan 22, 2004 5.012 5.063 5.012 5.058 1,485,570 +0.07(+1.32%)
Jan 21, 2004 5.026 5.037 4.992 4.992 778,088 -0.04(-0.89%)
Jan 20, 2004 5.035 5.054 5.020 5.037 783,737 +0.00(+0.08%)
Jan 16, 2004 5.035 5.037 4.995 5.033 644,406 -0.01(-0.13%)
Jan 15, 2004 5.012 5.046 5.012 5.039 443,411 +0.03(+0.59%)
Jan 14, 2004 5.056 5.056 5.003 5.009 795,505 -0.03(-0.55%)
Jan 13, 2004 5.043 5.063 5.016 5.037 500,368 +0.00(+0.04%)
Jan 12, 2004 5.077 5.077 5.016 5.035 967,786 -0.06(-1.21%)
Jan 09, 2004 5.099 5.099 5.073 5.097 611,927 -0.02(-0.42%)
Jan 08, 2004 5.162 5.162 5.088 5.118 677,356 -0.03(-0.66%)
Jan 07, 2004 5.099 5.152 5.090 5.152 736,195 +0.06(+1.13%)
Jan 06, 2004 5.162 5.162 5.077 5.094 1,022,388 -0.07(-1.28%)
Jan 05, 2004 5.152 5.169 5.120 5.160 874,584 -0.00(-0.08%)
Jan 02, 2004 5.247 5.252 5.162 5.165 673,119 -0.05(-0.98%)
Dec 31, 2003 5.307 5.307 5.215 5.215 779,030 -0.03(-0.61%)
Dec 30, 2003 5.247 5.256 5.205 5.247 1,102,410 +0.00(+0.00%)
Dec 29, 2003 5.160 5.247 5.154 5.247 1,798,594 +0.09(+1.69%)
Dec 26, 2003 5.141 5.173 5.141 5.160 293,254 +0.03(+0.58%)
Dec 24, 2003 5.097 5.154 5.092 5.131 446,706 +0.04(+0.83%)
Dec 23, 2003 5.097 5.103 5.056 5.088 693,360 -0.02(-0.33%)
Dec 22, 2003 5.094 5.128 5.086 5.105 959,313 +0.01(+0.21%)
Dec 19, 2003 5.124 5.169 5.086 5.094 1,016,740 -0.03(-0.66%)
Dec 18, 2003 5.056 5.137 5.016 5.128 1,270,925 +0.07(+1.43%)
Dec 17, 2003 5.065 5.099 5.024 5.056 1,768,469 -0.01(-0.21%)
Dec 16, 2003 4.922 5.056 4.897 5.067 2,231,650 +0.18(+3.65%)
Dec 15, 2003 4.844 4.929 4.791 4.888 1,794,829 +0.04(+0.92%)
Dec 12, 2003 4.865 4.865 4.793 4.844 1,398,959 -0.06(-1.30%)
Dec 11, 2003 4.918 4.939 4.865 4.907 583,684 -0.02(-0.43%)
Dec 10, 2003 4.897 4.929 4.852 4.929 866,582 +0.04(+0.74%)
Dec 09, 2003 4.899 4.924 4.899 4.893 840,693 -0.00(-0.09%)
Dec 08, 2003 4.833 4.886 4.812 4.897 966,374 +0.07(+1.41%)
Dec 05, 2003 4.757 4.825 4.737 4.829 748,904 +0.10(+2.16%)
Dec 04, 2003 4.778 4.791 4.727 4.727 1,361,773 -0.09(-1.85%)
Dec 03, 2003 4.854 4.854 4.808 4.816 725,839 -0.06(-1.22%)
Dec 02, 2003 4.863 4.876 4.820 4.876 1,060,516 +0.01(+0.31%)
Dec 01, 2003 4.876 4.876 4.825 4.861 1,358,948 -0.01(-0.30%)
Nov 28, 2003 4.929 4.929 4.865 4.876 558,265 -0.13(-2.51%)
Nov 26, 2003 4.971 4.975 4.971 5.001 654,761 +0.02(+0.34%)
Nov 25, 2003 4.950 5.022 4.950 4.984 754,082 +0.03(+0.69%)
Nov 24, 2003 4.833 4.961 4.833 4.950 1,100,997 +0.11(+2.19%)
Nov 21, 2003 4.886 4.920 4.842 4.844 1,001,677 -0.07(-1.43%)
Nov 20, 2003 4.873 4.916 4.861 4.914 913,183 +0.03(+0.57%)
Nov 19, 2003 4.833 4.899 4.818 4.886 718,308 +0.07(+1.50%)
Nov 18, 2003 4.920 4.929 4.805 4.814 1,036,039 -0.05(-1.09%)
Nov 17, 2003 4.880 4.939 4.844 4.867 913,654 -0.09(-1.88%)
Nov 14, 2003 4.950 4.963 4.820 4.961 1,867,789 +0.16(+3.27%)
Nov 13, 2003 4.704 4.812 4.646 4.803 1,241,741 +0.11(+2.35%)
Nov 12, 2003 4.612 4.693 4.589 4.693 905,652 +0.12(+2.55%)
Nov 11, 2003 4.572 4.621 4.570 4.576 998,382 -0.01(-0.28%)
Nov 10, 2003 4.557 4.599 4.557 4.589 1,372,128 +0.02(+0.51%)
Nov 07, 2003 4.568 4.631 4.557 4.565 1,565,121 +0.00(+0.09%)
Nov 06, 2003 4.525 4.565 4.506 4.561 1,029,449 +0.05(+1.04%)
Nov 05, 2003 4.483 4.593 4.514 4.514 1,318,938 +0.03(+0.71%)
Nov 04, 2003 4.483 4.485 4.421 4.483 953,099 +0.01(+0.29%)
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.