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

Enterprise Products Partners LP (NY: EPD )

28.08 -0.51 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2003 4.329 4.373 4.312 4.369 493,110 +0.04(+0.93%)
Oct 30, 2003 4.345 4.379 4.322 4.329 382,210 -0.01(-0.19%)
Oct 29, 2003 4.440 4.440 4.326 4.337 890,173 -0.13(-2.98%)
Oct 28, 2003 4.454 4.472 4.432 4.470 850,566 +0.05(+1.19%)
Oct 27, 2003 4.363 4.448 4.363 4.417 766,895 +0.07(+1.67%)
Oct 24, 2003 4.322 4.389 4.314 4.345 576,780 +0.02(+0.42%)
Oct 23, 2003 4.302 4.373 4.290 4.326 735,209 +0.00(+0.00%)
Oct 22, 2003 4.312 4.329 4.286 4.326 597,574 +0.01(+0.33%)
Oct 21, 2003 4.320 4.405 4.306 4.312 889,183 -0.01(-0.14%)
Oct 20, 2003 4.343 4.363 4.302 4.318 814,424 -0.03(-0.60%)
Oct 17, 2003 4.343 4.353 4.300 4.345 1,113,954 -0.02(-0.37%)
Oct 16, 2003 4.322 4.357 4.284 4.361 1,143,659 +0.04(+0.89%)
Oct 15, 2003 4.377 4.434 4.304 4.322 999,093 -0.08(-1.79%)
Oct 14, 2003 4.444 4.492 4.399 4.401 855,516 -0.03(-0.77%)
Oct 13, 2003 4.343 4.442 4.343 4.436 868,884 +0.12(+2.66%)
Oct 10, 2003 4.383 4.383 4.254 4.320 3,552,276 -0.08(-1.79%)
Oct 09, 2003 4.496 4.496 4.355 4.399 1,563,001 -0.10(-2.16%)
Oct 08, 2003 4.454 4.454 4.454 4.496 782,243 +0.01(+0.27%)
Oct 07, 2003 4.429 4.484 4.379 4.484 1,373,382 +0.03(+0.77%)
Oct 06, 2003 4.504 4.468 4.395 4.450 1,382,788 -0.05(-1.21%)
Oct 03, 2003 4.504 4.504 4.456 4.504 806,502 +0.07(+1.59%)
Oct 02, 2003 4.541 4.545 4.434 4.434 1,497,154 -0.10(-2.18%)
Oct 01, 2003 4.545 4.583 4.514 4.532 695,107 -0.03(-0.71%)
Sep 30, 2003 4.464 4.565 4.444 4.565 911,957 +0.12(+2.68%)
Sep 29, 2003 4.506 4.506 4.425 4.446 886,212 -0.06(-1.30%)
Sep 26, 2003 4.532 4.543 4.504 4.504 431,224 -0.03(-0.62%)
Sep 25, 2003 4.615 4.577 4.528 4.532 760,954 -0.08(-1.79%)
Sep 24, 2003 4.575 4.617 4.575 4.615 794,620 +0.06(+1.38%)
Sep 23, 2003 4.488 4.553 4.482 4.553 745,111 +0.06(+1.44%)
Sep 22, 2003 4.579 4.579 4.488 4.488 835,713 -0.08(-1.68%)
Sep 19, 2003 4.518 4.571 4.518 4.565 1,111,478 +0.04(+0.85%)
Sep 18, 2003 4.474 4.557 4.466 4.526 790,164 +0.04(+0.95%)
Sep 17, 2003 4.474 4.474 4.458 4.484 933,741 +0.03(+0.68%)
Sep 16, 2003 4.474 4.474 4.452 4.454 903,540 -0.01(-0.14%)
Sep 15, 2003 4.448 4.466 4.423 4.460 1,218,418 +0.01(+0.18%)
Sep 12, 2003 4.535 4.549 4.448 4.452 1,140,689 -0.05(-1.17%)
Sep 11, 2003 4.506 4.535 4.478 4.504 475,782 -0.00(-0.09%)
Sep 10, 2003 4.532 4.555 4.484 4.508 554,006 -0.02(-0.40%)
Sep 09, 2003 4.565 4.569 4.504 4.526 491,625 -0.02(-0.40%)
Sep 08, 2003 4.583 4.617 4.494 4.545 735,705 -0.04(-0.84%)
Sep 05, 2003 4.514 4.591 4.476 4.583 894,629 +0.03(+0.75%)
Sep 04, 2003 4.545 4.585 4.516 4.549 751,052 +0.00(+0.09%)
Sep 03, 2003 4.494 4.613 4.486 4.545 1,639,245 +0.05(+1.17%)
Sep 02, 2003 4.474 4.532 4.450 4.492 639,162 +0.02(+0.45%)
Aug 29, 2003 4.454 4.532 4.434 4.472 674,808 +0.03(+0.59%)
Aug 28, 2003 4.423 4.456 4.403 4.446 707,979 -0.00(-0.05%)
Aug 27, 2003 4.419 4.460 4.387 4.448 734,219 +0.03(+0.78%)
Aug 26, 2003 4.329 4.419 4.322 4.413 602,525 +0.10(+2.34%)
Aug 25, 2003 4.312 4.343 4.296 4.312 518,855 -0.02(-0.47%)
Aug 22, 2003 4.339 4.341 4.292 4.333 684,710 +0.02(+0.52%)
Aug 21, 2003 4.284 4.320 4.282 4.310 586,682 +0.01(+0.19%)
Aug 20, 2003 4.341 4.343 4.284 4.302 800,561 -0.02(-0.37%)
Aug 19, 2003 4.341 4.341 4.284 4.318 1,134,748 -0.02(-0.51%)
Aug 18, 2003 4.343 4.349 4.302 4.341 1,092,170 -0.02(-0.37%)
Aug 15, 2003 4.252 4.359 4.252 4.357 702,038 +0.07(+1.75%)
Aug 14, 2003 4.288 4.288 4.262 4.282 919,383 -0.01(-0.24%)
Aug 13, 2003 4.284 4.314 4.223 4.292 1,505,571 -0.02(-0.56%)
Aug 12, 2003 4.335 4.341 4.223 4.316 1,691,725 -0.02(-0.42%)
Aug 11, 2003 4.333 4.353 4.193 4.335 2,459,116 +0.00(+0.05%)
Aug 08, 2003 4.314 4.343 4.308 4.333 474,792 -0.01(-0.23%)
Aug 07, 2003 4.312 4.371 4.302 4.343 694,117 +0.01(+0.23%)
Aug 06, 2003 4.361 4.393 4.302 4.333 717,386 +0.05(+1.23%)
Aug 05, 2003 4.284 4.335 4.230 4.280 665,402 +0.02(+0.38%)
Aug 04, 2003 4.312 4.339 4.254 4.264 997,608 -0.08(-1.81%)
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.