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

Enterprise Products Partners LP (NY: EPD )

27.79 +0.05 (+0.18%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 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 4.636 4.636 4.541 4.551 911,462 -0.08(-1.83%)
Jun 27, 2003 4.605 4.666 4.605 4.636 923,344 +0.03(+0.66%)
Jun 26, 2003 4.563 4.650 4.563 4.605 1,294,167 +0.06(+1.33%)
Jun 25, 2003 4.563 4.577 4.498 4.545 1,126,826 +0.00(+0.00%)
Jun 24, 2003 4.532 4.571 4.506 4.545 1,035,730 +0.02(+0.54%)
Jun 23, 2003 4.547 4.553 4.480 4.520 822,345 -0.04(-0.97%)
Jun 20, 2003 4.595 4.595 4.516 4.565 979,289 +0.00(+0.00%)
Jun 19, 2003 4.555 4.565 4.446 4.565 2,447,729 +0.00(+0.00%)
Jun 18, 2003 4.625 4.664 4.555 4.565 1,478,341 -0.08(-1.78%)
Jun 17, 2003 4.676 4.676 4.577 4.648 1,950,162 +0.01(+0.22%)
Jun 16, 2003 4.638 4.656 4.605 4.638 1,429,327 -0.02(-0.35%)
Jun 13, 2003 4.676 4.692 4.585 4.654 1,315,456 -0.04(-0.90%)
Jun 12, 2003 4.704 4.714 4.646 4.696 1,438,238 +0.01(+0.13%)
Jun 11, 2003 4.654 4.706 4.585 4.690 3,600,795 +0.06(+1.31%)
Jun 10, 2003 4.601 4.629 4.555 4.629 1,469,429 +0.03(+0.61%)
Jun 09, 2003 4.633 4.636 4.577 4.601 1,736,283 -0.01(-0.22%)
Jun 06, 2003 4.664 4.666 4.577 4.611 3,080,950 -0.01(-0.22%)
Jun 05, 2003 4.589 4.623 4.551 4.621 2,146,713 +0.03(+0.70%)
Jun 04, 2003 4.565 4.599 4.524 4.589 2,334,353 +0.04(+0.84%)
Jun 03, 2003 4.530 4.565 4.518 4.551 2,329,897 +0.02(+0.45%)
Jun 02, 2003 4.518 4.579 4.514 4.530 4,447,896 +0.02(+0.36%)
May 30, 2003 4.506 4.545 4.506 4.514 15,017,590 +0.00(+0.00%)
May 29, 2003 4.652 4.668 4.504 4.514 3,221,061 -0.14(-2.99%)
May 28, 2003 4.595 4.700 4.595 4.654 2,386,833 -0.06(-1.20%)
May 27, 2003 4.807 4.848 4.698 4.710 2,058,587 -0.11(-2.35%)
May 23, 2003 4.807 4.838 4.747 4.823 1,085,239 -0.00(-0.08%)
May 22, 2003 4.805 4.888 4.745 4.827 1,231,786 +0.00(+0.08%)
May 21, 2003 4.799 4.870 4.739 4.823 807,493 -0.02(-0.33%)
May 20, 2003 4.896 4.896 4.817 4.840 676,789 -0.08(-1.72%)
May 19, 2003 4.941 4.987 4.888 4.924 1,210,497 +0.01(+0.29%)
May 16, 2003 4.823 4.979 4.807 4.910 1,436,258 +0.11(+2.27%)
May 15, 2003 4.787 4.817 4.714 4.801 502,517 +0.05(+1.15%)
May 14, 2003 4.747 4.775 4.646 4.747 1,008,500 +0.05(+0.99%)
May 13, 2003 4.757 4.757 4.646 4.700 1,785,792 -0.09(-1.81%)
May 12, 2003 4.666 4.807 4.631 4.787 2,100,670 +0.22(+4.87%)
May 09, 2003 4.478 4.599 4.470 4.565 1,353,083 +0.09(+1.94%)
May 08, 2003 4.444 4.565 4.423 4.478 820,860 +0.05(+1.19%)
May 07, 2003 4.393 4.444 4.322 4.425 1,152,076 +0.07(+1.58%)
May 06, 2003 4.442 4.482 4.345 4.357 1,392,690 -0.12(-2.66%)
May 05, 2003 4.535 4.561 4.464 4.476 629,260 -0.03(-0.63%)
May 02, 2003 4.415 4.522 4.415 4.504 844,129 +0.08(+1.78%)
May 01, 2003 4.553 4.555 4.417 4.425 1,985,809 -0.15(-3.22%)
Apr 30, 2003 4.595 4.644 4.508 4.573 1,024,342 -0.07(-1.48%)
Apr 29, 2003 4.535 4.646 4.535 4.642 1,398,631 +0.12(+2.59%)
Apr 28, 2003 4.547 4.662 4.508 4.524 1,083,258 -0.09(-2.06%)
Apr 25, 2003 4.666 4.666 4.565 4.619 827,791 +0.00(+0.09%)
Apr 24, 2003 4.565 4.646 4.484 4.615 931,265 +0.02(+0.44%)
Apr 23, 2003 4.565 4.646 4.545 4.595 1,197,129 +0.05(+1.20%)
Apr 22, 2003 4.492 4.559 4.448 4.541 1,180,791 +0.05(+1.03%)
Apr 21, 2003 4.452 4.502 4.393 4.494 814,424 +0.05(+1.09%)
Apr 17, 2003 4.444 4.458 4.403 4.446 839,178 -0.02(-0.41%)
Apr 16, 2003 4.494 4.494 4.411 4.464 1,253,570 +0.07(+1.61%)
Apr 15, 2003 4.363 4.432 4.359 4.393 582,721 +0.02(+0.46%)
Apr 14, 2003 4.389 4.391 4.335 4.373 689,166 +0.01(+0.18%)
Apr 11, 2003 4.383 4.413 4.322 4.365 452,513 -0.03(-0.69%)
Apr 10, 2003 4.514 4.514 4.363 4.395 1,396,651 -0.02(-0.50%)
Apr 09, 2003 4.300 4.444 4.213 4.417 1,171,880 +0.17(+3.94%)
Apr 08, 2003 4.284 4.284 4.232 4.250 748,082 -0.03(-0.80%)
Apr 07, 2003 4.347 4.359 4.272 4.284 594,604 +0.00(+0.05%)
Apr 04, 2003 4.331 4.331 4.276 4.282 521,825 -0.05(-1.12%)
Apr 03, 2003 4.278 4.351 4.232 4.331 1,256,540 +0.08(+1.85%)
Apr 02, 2003 4.171 4.272 4.171 4.252 1,342,686 +0.04(+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.