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

Enterprise Products Partners LP (NY: EPD )

28.84 +0.40 (+1.41%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2002 3.823 3.833 3.753 3.829 736,283 +0.02(+0.65%)
Oct 30, 2002 3.773 3.804 3.710 3.804 592,333 +0.08(+2.21%)
Oct 29, 2002 3.753 3.856 3.631 3.722 555,373 -0.08(-2.16%)
Oct 28, 2002 3.888 3.888 3.767 3.804 627,348 -0.04(-1.07%)
Oct 25, 2002 3.845 3.864 3.806 3.845 506,742 +0.01(+0.27%)
Oct 24, 2002 3.814 3.872 3.804 3.835 576,285 +0.05(+1.36%)
Oct 23, 2002 3.804 3.825 3.722 3.784 271,364 -0.02(-0.59%)
Oct 22, 2002 3.753 3.845 3.660 3.806 1,191,476 +0.10(+2.83%)
Oct 21, 2002 3.559 3.773 3.537 3.701 416,773 +0.11(+3.15%)
Oct 18, 2002 3.658 3.658 3.568 3.588 464,918 -0.06(-1.63%)
Oct 17, 2002 3.722 3.742 3.619 3.648 630,266 -0.03(-0.89%)
Oct 16, 2002 3.640 3.687 3.607 3.681 525,222 -0.06(-1.65%)
Oct 15, 2002 3.701 3.742 3.683 3.742 705,159 +0.05(+1.22%)
Oct 14, 2002 3.642 3.722 3.635 3.697 469,295 +0.06(+1.58%)
Oct 11, 2002 3.598 3.660 3.584 3.640 1,217,251 +0.14(+4.12%)
Oct 10, 2002 3.598 3.619 3.413 3.496 1,767,275 -0.13(-3.57%)
Oct 09, 2002 3.804 3.804 3.564 3.625 1,380,653 -0.18(-4.70%)
Oct 08, 2002 3.804 3.845 3.753 3.804 1,444,847 +0.00(+0.00%)
Oct 07, 2002 3.835 3.856 3.804 3.804 732,879 -0.08(-2.12%)
Oct 04, 2002 3.886 3.897 3.800 3.886 2,410,186 -0.01(-0.26%)
Oct 03, 2002 3.886 3.897 3.786 3.897 56,315,488 -0.01(-0.21%)
Oct 02, 2002 3.923 3.925 3.905 3.905 2,260,887 -0.06(-1.50%)
Oct 01, 2002 4.020 4.051 3.917 3.964 857,862 -0.05(-1.18%)
Sep 30, 2002 4.135 4.135 3.954 4.012 922,056 -0.12(-2.94%)
Sep 27, 2002 4.279 4.279 4.133 4.133 328,750 -0.17(-3.92%)
Sep 26, 2002 4.174 4.318 4.174 4.302 174,587 +0.11(+2.55%)
Sep 25, 2002 4.316 4.349 4.195 4.195 232,945 -0.10(-2.39%)
Sep 24, 2002 4.472 4.524 4.279 4.298 399,752 -0.13(-3.02%)
Sep 23, 2002 4.402 4.483 4.320 4.431 169,724 +0.03(+0.65%)
Sep 20, 2002 4.493 4.522 4.400 4.402 141,518 -0.11(-2.46%)
Sep 19, 2002 4.421 4.571 4.363 4.514 333,613 +0.09(+2.09%)
Sep 18, 2002 4.380 4.421 4.372 4.421 60,789 +0.06(+1.37%)
Sep 17, 2002 4.472 4.483 4.318 4.361 204,739 -0.08(-1.76%)
Sep 16, 2002 4.349 4.452 4.298 4.439 131,791 +0.09(+2.08%)
Sep 13, 2002 4.318 4.349 4.287 4.349 113,311 +0.05(+1.20%)
Sep 12, 2002 4.318 4.339 4.298 4.298 95,318 +0.00(+0.00%)
Sep 11, 2002 4.349 4.349 4.226 4.298 240,240 -0.05(-1.18%)
Sep 10, 2002 4.370 4.405 4.339 4.349 48,631 +0.00(+0.00%)
Sep 09, 2002 4.390 4.409 4.337 4.349 60,303 -0.01(-0.24%)
Sep 06, 2002 4.318 4.411 4.312 4.359 92,400 +0.05(+1.19%)
Sep 05, 2002 4.328 4.380 4.246 4.308 190,149 -0.07(-1.64%)
Sep 04, 2002 4.483 4.483 4.339 4.380 486,316 -0.10(-2.29%)
Sep 03, 2002 4.483 4.483 4.400 4.483 133,250 +0.00(+0.00%)
Aug 30, 2002 4.460 4.497 4.450 4.483 71,974 +0.02(+0.51%)
Aug 29, 2002 4.524 4.524 4.427 4.460 103,585 -0.06(-1.41%)
Aug 28, 2002 4.493 4.565 4.472 4.524 14,686,768 +0.01(+0.23%)
Aug 27, 2002 4.470 4.524 4.470 4.514 149,299 +0.04(+0.97%)
Aug 26, 2002 4.421 4.470 4.370 4.470 132,278 +0.07(+1.54%)
Aug 23, 2002 4.450 4.472 4.380 4.402 74,406 -0.07(-1.52%)
Aug 22, 2002 4.320 4.472 4.320 4.470 133,250 +0.15(+3.47%)
Aug 21, 2002 4.256 4.320 4.195 4.320 89,968 +0.05(+1.20%)
Aug 20, 2002 4.236 4.296 4.176 4.269 238,781 -0.05(-1.10%)
Aug 16, 2002 4.269 4.316 4.178 4.316 177,991 +0.01(+0.14%)
Aug 15, 2002 4.355 4.355 4.273 4.310 150,271 -0.05(-1.04%)
Aug 14, 2002 4.267 4.359 4.238 4.355 140,545 +0.05(+1.15%)
Aug 13, 2002 4.390 4.390 4.267 4.306 185,286 -0.05(-1.23%)
Aug 12, 2002 4.503 4.503 4.339 4.359 182,368 +0.23(+5.47%)
Aug 07, 2002 4.010 4.133 3.975 4.133 203,280 +0.16(+4.15%)
Aug 06, 2002 4.092 4.113 3.905 3.969 356,470 -0.03(-0.77%)
Aug 05, 2002 4.277 4.279 3.938 3.999 535,921 -0.32(-7.38%)
Aug 02, 2002 4.191 4.390 4.185 4.318 407,533 +0.18(+4.32%)
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.