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 31, 2005 5.645 5.823 5.611 5.823 2,826,632 +0.16(+2.85%)
Jan 28, 2005 5.719 5.723 5.600 5.662 2,952,312 -0.02(-0.41%)
Jan 27, 2005 5.638 5.713 5.589 5.685 2,553,618 -0.03(-0.56%)
Jan 26, 2005 5.736 5.757 5.706 5.717 2,760,732 -0.03(-0.52%)
Jan 25, 2005 5.823 5.823 5.698 5.747 2,299,904 -0.08(-1.31%)
Jan 24, 2005 5.883 5.883 5.778 5.823 2,256,598 -0.02(-0.33%)
Jan 21, 2005 5.798 5.880 5.772 5.842 2,813,452 +0.05(+0.84%)
Jan 20, 2005 5.774 5.821 5.693 5.793 3,729,930 +0.02(+0.33%)
Jan 19, 2005 5.806 5.842 5.759 5.774 3,825,014 +0.00(+0.00%)
Jan 18, 2005 5.736 5.842 5.727 5.774 4,826,692 +0.07(+1.23%)
Jan 14, 2005 5.674 5.713 5.651 5.704 2,958,431 +0.05(+0.94%)
Jan 13, 2005 5.689 5.691 5.589 5.651 2,857,228 -0.01(-0.19%)
Jan 12, 2005 5.734 5.736 5.636 5.662 4,521,670 +0.02(+0.41%)
Jan 11, 2005 5.524 5.662 5.481 5.638 3,432,910 +0.12(+2.12%)
Jan 10, 2005 5.521 5.585 5.456 5.521 4,355,508 +0.03(+0.62%)
Jan 07, 2005 5.417 5.504 5.385 5.487 3,675,327 +0.08(+1.45%)
Jan 06, 2005 5.328 5.424 5.279 5.409 3,375,954 +0.11(+2.04%)
Jan 05, 2005 5.343 5.407 5.286 5.300 3,664,972 -0.07(-1.38%)
Jan 04, 2005 5.426 5.426 5.332 5.375 3,111,413 -0.01(-0.20%)
Jan 03, 2005 5.460 5.460 5.362 5.385 3,273,809 -0.11(-1.97%)
Dec 31, 2004 5.460 5.521 5.449 5.494 1,479,922 +0.01(+0.23%)
Dec 30, 2004 5.460 5.511 5.426 5.481 1,727,517 +0.04(+0.66%)
Dec 29, 2004 5.315 5.447 5.315 5.445 2,205,290 +0.12(+2.27%)
Dec 28, 2004 5.349 5.349 5.300 5.324 3,720,045 -0.01(-0.16%)
Dec 27, 2004 5.375 5.392 5.307 5.332 1,452,149 -0.03(-0.52%)
Dec 23, 2004 5.332 5.392 5.322 5.360 1,004,972 +0.03(+0.52%)
Dec 22, 2004 5.356 5.400 5.290 5.332 1,919,568 -0.01(-0.28%)
Dec 21, 2004 5.262 5.351 5.258 5.347 1,987,821 +0.10(+1.82%)
Dec 20, 2004 5.309 5.317 5.224 5.252 2,019,829 -0.02(-0.44%)
Dec 17, 2004 5.186 5.275 5.184 5.275 1,857,904 +0.07(+1.35%)
Dec 16, 2004 5.205 5.239 5.184 5.205 1,854,138 -0.00(-0.08%)
Dec 15, 2004 5.215 5.243 5.196 5.209 1,583,949 +0.01(+0.29%)
Dec 14, 2004 5.201 5.237 5.184 5.194 1,699,274 -0.00(-0.04%)
Dec 13, 2004 5.203 5.241 5.175 5.196 1,958,637 -0.00(-0.08%)
Dec 10, 2004 5.215 5.269 5.186 5.201 1,627,255 +0.03(+0.49%)
Dec 09, 2004 5.141 5.207 5.120 5.175 2,509,842 +0.06(+1.16%)
Dec 08, 2004 5.067 5.137 5.018 5.116 3,366,069 +0.05(+0.96%)
Dec 07, 2004 5.099 5.116 5.058 5.067 2,868,996 +0.02(+0.42%)
Dec 06, 2004 5.063 5.086 5.018 5.046 3,701,687 -0.01(-0.17%)
Dec 03, 2004 5.048 5.099 5.041 5.054 3,674,857 -0.01(-0.21%)
Dec 02, 2004 5.160 5.171 4.961 5.065 4,361,157 -0.08(-1.61%)
Dec 01, 2004 5.205 5.218 5.111 5.148 2,444,413 -0.06(-1.06%)
Nov 30, 2004 5.243 5.243 5.175 5.203 2,456,181 -0.04(-0.77%)
Nov 29, 2004 5.400 5.400 5.215 5.243 3,799,125 -0.12(-2.18%)
Nov 26, 2004 5.366 5.390 5.347 5.360 1,035,568 +0.02(+0.40%)
Nov 24, 2004 5.309 5.341 5.269 5.339 3,911,155 +0.04(+0.76%)
Nov 23, 2004 5.215 5.298 5.215 5.298 2,679,769 +0.05(+0.97%)
Nov 22, 2004 5.152 5.254 5.152 5.247 2,523,493 +0.09(+1.69%)
Nov 19, 2004 5.120 5.190 5.120 5.160 2,420,406 +0.04(+0.75%)
Nov 18, 2004 5.124 5.143 5.090 5.122 1,962,402 -0.02(-0.45%)
Nov 17, 2004 5.145 5.160 5.114 5.145 2,184,579 +0.02(+0.41%)
Nov 16, 2004 5.137 5.139 5.084 5.124 1,996,294 +0.00(+0.08%)
Nov 15, 2004 5.126 5.169 5.097 5.120 1,949,693 -0.05(-0.90%)
Nov 12, 2004 5.152 5.173 5.122 5.167 2,555,030 +0.03(+0.54%)
Nov 11, 2004 5.092 5.160 5.077 5.139 2,298,962 +0.05(+0.96%)
Nov 10, 2004 5.024 5.111 5.022 5.090 1,712,454 +0.04(+0.88%)
Nov 09, 2004 5.092 5.099 5.024 5.046 1,718,102 -0.05(-0.96%)
Nov 08, 2004 5.139 5.141 5.035 5.094 2,239,182 -0.04(-0.83%)
Nov 05, 2004 5.114 5.141 5.033 5.137 3,075,168 +0.05(+0.92%)
Nov 04, 2004 5.054 5.116 4.973 5.090 3,447,502 +0.04(+0.71%)
Nov 03, 2004 5.012 5.073 4.992 5.054 2,319,203 +0.14(+2.90%)
Nov 02, 2004 4.984 5.046 4.901 4.912 3,487,984 +0.01(+0.26%)
Nov 01, 2004 4.982 4.988 4.878 4.899 3,955,402 +0.00(+0.00%)
Oct 29, 2004 4.931 4.944 4.854 4.899 2,627,991 +0.00(+0.04%)
Oct 28, 2004 4.963 4.980 4.856 4.897 2,207,173 -0.05(-1.03%)
Oct 27, 2004 5.003 5.003 4.933 4.948 2,805,920 -0.15(-2.92%)
Oct 26, 2004 5.029 5.097 5.026 5.097 2,333,324 +0.06(+1.18%)
Oct 25, 2004 5.041 5.052 4.986 5.037 2,120,091 +0.02(+0.34%)
Oct 22, 2004 5.046 5.046 4.992 5.020 1,984,526 -0.02(-0.38%)
Oct 21, 2004 4.986 5.041 4.939 5.039 2,240,594 +0.07(+1.45%)
Oct 20, 2004 4.986 5.014 4.931 4.967 2,093,261 +0.00(+0.04%)
Oct 19, 2004 4.907 4.990 4.901 4.965 2,368,628 +0.05(+0.99%)
Oct 18, 2004 5.024 5.031 4.888 4.916 2,459,476 -0.07(-1.49%)
Oct 15, 2004 5.024 5.041 4.961 4.990 1,764,232 -0.00(-0.04%)
Oct 14, 2004 4.990 5.043 4.967 4.992 3,355,243 +0.02(+0.34%)
Oct 13, 2004 5.012 5.012 4.829 4.975 3,803,832 +0.02(+0.47%)
Oct 12, 2004 4.956 4.971 4.890 4.952 3,622,608 -0.02(-0.43%)
Oct 11, 2004 4.997 4.997 4.939 4.973 2,735,313 -0.02(-0.43%)
Oct 08, 2004 5.007 5.065 4.986 4.995 3,710,631 -0.03(-0.68%)
Oct 07, 2004 4.937 5.029 4.907 5.029 4,046,720 +0.09(+1.81%)
Oct 06, 2004 4.924 4.992 4.918 4.939 5,301,171 +0.01(+0.30%)
Oct 05, 2004 4.971 5.016 4.901 4.924 4,721,252 -0.01(-0.13%)
Oct 04, 2004 5.048 5.118 4.912 4.931 5,772,825 -0.08(-1.53%)
Oct 01, 2004 4.939 5.014 4.903 5.007 2,788,033 +0.08(+1.68%)
Sep 30, 2004 4.950 4.984 4.910 4.924 1,814,128 +0.00(+0.04%)
Sep 29, 2004 4.995 5.035 4.888 4.922 2,444,413 -0.06(-1.19%)
Sep 28, 2004 4.886 4.982 4.886 4.982 2,677,886 +0.11(+2.31%)
Sep 27, 2004 4.833 4.886 4.820 4.869 1,716,690 +0.04(+0.75%)
Sep 24, 2004 4.801 4.876 4.776 4.833 2,050,896 +0.03(+0.66%)
Sep 23, 2004 4.748 4.812 4.742 4.801 1,657,851 +0.02(+0.49%)
Sep 22, 2004 4.752 4.842 4.710 4.778 2,454,768 +0.03(+0.54%)
Sep 21, 2004 4.721 4.861 4.716 4.752 3,226,738 +0.00(+0.09%)
Sep 20, 2004 4.729 4.765 4.714 4.748 2,172,341 +0.03(+0.68%)
Sep 17, 2004 4.689 4.744 4.676 4.716 1,865,436 +0.03(+0.59%)
Sep 16, 2004 4.674 4.733 4.674 4.689 1,527,934 -0.01(-0.27%)
Sep 15, 2004 4.710 4.712 4.631 4.701 2,742,374 -0.03(-0.63%)
Sep 14, 2004 4.716 4.740 4.701 4.731 1,695,037 +0.00(+0.00%)
Sep 13, 2004 4.737 4.746 4.697 4.731 1,550,999 +0.02(+0.41%)
Sep 10, 2004 4.750 4.750 4.695 4.712 1,880,969 -0.02(-0.36%)
Sep 09, 2004 4.737 4.757 4.682 4.729 2,223,178 +0.00(+0.09%)
Sep 08, 2004 4.723 4.729 4.695 4.725 1,724,692 +0.00(+0.09%)
Sep 07, 2004 4.774 4.786 4.684 4.721 2,316,379 -0.05(-1.07%)
Sep 03, 2004 4.778 4.780 4.716 4.771 1,502,986 +0.01(+0.27%)
Sep 02, 2004 4.746 4.778 4.723 4.759 2,281,546 +0.03(+0.63%)
Sep 01, 2004 4.757 4.757 4.701 4.729 1,952,988 -0.01(-0.13%)
Aug 31, 2004 4.612 4.735 4.608 4.735 2,876,527 +0.08(+1.78%)
Aug 30, 2004 4.674 4.684 4.640 4.653 2,113,972 -0.02(-0.36%)
Aug 27, 2004 4.653 4.674 4.614 4.670 2,358,272 +0.03(+0.55%)
Aug 26, 2004 4.585 4.659 4.570 4.644 2,395,929 +0.08(+1.72%)
Aug 25, 2004 4.565 4.608 4.548 4.565 2,776,736 +0.00(+0.05%)
Aug 24, 2004 4.542 4.572 4.527 4.563 2,641,171 +0.02(+0.51%)
Aug 23, 2004 4.608 4.621 4.531 4.540 4,370,571 -0.01(-0.23%)
Aug 20, 2004 4.506 4.555 4.483 4.551 2,344,151 +0.05(+1.13%)
Aug 19, 2004 4.440 4.512 4.408 4.500 4,086,731 +0.07(+1.63%)
Aug 18, 2004 4.412 4.449 4.404 4.427 3,269,573 +0.01(+0.34%)
Aug 17, 2004 4.385 4.417 4.364 4.412 2,562,562 +0.03(+0.58%)
Aug 16, 2004 4.353 4.393 4.351 4.387 2,885,471 +0.06(+1.28%)
Aug 13, 2004 4.332 4.349 4.306 4.332 2,206,232 +0.02(+0.54%)
Aug 12, 2004 4.315 4.332 4.302 4.308 2,213,293 -0.01(-0.15%)
Aug 11, 2004 4.344 4.347 4.304 4.315 3,238,506 -0.04(-0.88%)
Aug 10, 2004 4.353 4.374 4.304 4.353 4,086,731 +0.01(+0.24%)
Aug 09, 2004 4.310 4.353 4.293 4.342 3,654,616 +0.05(+1.09%)
Aug 06, 2004 4.291 4.313 4.289 4.296 4,993,795 +0.00(+0.10%)
Aug 05, 2004 4.291 4.327 4.291 4.291 19,222,982 +0.00(+0.00%)
Aug 04, 2004 4.334 4.336 4.291 4.291 3,222,972 -0.05(-1.13%)
Aug 03, 2004 4.385 4.385 4.291 4.340 2,222,707 -0.03(-0.63%)
Aug 02, 2004 4.381 4.381 4.308 4.368 1,882,852 -0.04(-0.92%)
Jul 30, 2004 4.449 4.472 4.391 4.408 2,082,905 -0.03(-0.72%)
Jul 29, 2004 4.461 4.510 4.429 4.440 1,648,908 -0.01(-0.24%)
Jul 28, 2004 4.472 4.514 4.427 4.451 1,650,320 -0.15(-3.23%)
Jul 27, 2004 4.525 4.619 4.525 4.599 1,578,301 +0.08(+1.69%)
Jul 26, 2004 4.742 4.748 4.461 4.523 3,110,001 -0.22(-4.57%)
Jul 23, 2004 4.786 4.810 4.735 4.740 1,173,958 -0.05(-0.98%)
Jul 22, 2004 4.818 4.863 4.780 4.786 1,382,484 -0.01(-0.22%)
Jul 21, 2004 4.844 4.859 4.780 4.797 1,487,453 -0.03(-0.66%)
Jul 20, 2004 4.799 4.839 4.784 4.829 1,454,974 +0.04(+0.89%)
Jul 19, 2004 4.769 4.788 4.748 4.786 1,109,000 +0.02(+0.36%)
Jul 16, 2004 4.776 4.780 4.737 4.769 1,486,041 +0.03(+0.72%)
Jul 15, 2004 4.735 4.746 4.708 4.735 1,414,022 +0.02(+0.36%)
Jul 14, 2004 4.687 4.727 4.674 4.718 1,766,586 +0.02(+0.36%)
Jul 13, 2004 4.735 4.735 4.674 4.701 1,485,570 +0.01(+0.14%)
Jul 12, 2004 4.670 4.699 4.653 4.695 1,423,907 +0.03(+0.73%)
Jul 09, 2004 4.674 4.674 4.642 4.661 885,882 -0.00(-0.05%)
Jul 08, 2004 4.674 4.674 4.631 4.663 1,910,624 -0.00(-0.05%)
Jul 07, 2004 4.648 4.674 4.636 4.665 1,548,175 +0.02(+0.50%)
Jul 06, 2004 4.674 4.674 4.612 4.642 1,906,858 -0.00(-0.05%)
Jul 02, 2004 4.610 4.655 4.587 4.644 1,784,944 +0.04(+0.83%)
Jul 01, 2004 4.525 4.616 4.497 4.606 2,583,273 +0.09(+2.02%)
Jun 30, 2004 4.504 4.523 4.463 4.514 1,390,015 +0.02(+0.47%)
Jun 29, 2004 4.485 4.504 4.470 4.493 1,179,136 -0.00(-0.05%)
Jun 28, 2004 4.493 4.497 4.442 4.495 1,001,206 +0.06(+1.24%)
Jun 25, 2004 4.419 4.472 4.419 4.440 1,438,969 -0.01(-0.24%)
Jun 24, 2004 4.504 4.504 4.429 4.451 1,259,628 -0.04(-0.90%)
Jun 23, 2004 4.485 4.491 4.442 4.491 1,279,398 +0.03(+0.67%)
Jun 22, 2004 4.419 4.478 4.408 4.461 1,735,989 +0.00(+0.10%)
Jun 21, 2004 4.514 4.523 4.440 4.457 1,429,555 -0.04(-0.99%)
Jun 18, 2004 4.463 4.502 4.463 4.502 1,386,720 +0.02(+0.47%)
Jun 17, 2004 4.512 4.512 4.461 4.480 1,102,880 -0.00(-0.09%)
Jun 16, 2004 4.442 4.512 4.421 4.485 1,552,882 +0.04(+1.00%)
Jun 15, 2004 4.395 4.459 4.389 4.440 1,317,526 +0.04(+0.92%)
Jun 14, 2004 4.461 4.468 4.400 4.400 1,222,441 -0.06(-1.38%)
Jun 10, 2004 4.483 4.491 4.421 4.461 1,316,113 +0.03(+0.62%)
Jun 09, 2004 4.419 4.463 4.408 4.434 861,404 -0.01(-0.33%)
Jun 08, 2004 4.440 4.468 4.421 4.449 1,208,320 -0.01(-0.19%)
Jun 07, 2004 4.461 4.472 4.425 4.457 849,637 +0.03(+0.62%)
Jun 04, 2004 4.472 4.480 4.404 4.429 675,002 +0.00(+0.00%)
Jun 03, 2004 4.472 4.489 4.429 4.429 1,586,303 -0.02(-0.48%)
Jun 02, 2004 4.483 4.483 4.442 4.451 1,191,374 -0.03(-0.57%)
Jun 01, 2004 4.451 4.476 4.442 4.476 1,423,436 +0.03(+0.57%)
May 28, 2004 4.446 4.461 4.423 4.451 905,181 +0.02(+0.48%)
May 27, 2004 4.421 4.453 4.400 4.429 912,712 -0.00(-0.10%)
May 26, 2004 4.417 4.453 4.398 4.434 1,411,668 +0.02(+0.38%)
May 25, 2004 4.376 4.438 4.336 4.417 1,273,278 +0.02(+0.53%)
May 24, 2004 4.349 4.408 4.342 4.393 1,616,428 +0.06(+1.32%)
May 21, 2004 4.332 4.364 4.304 4.336 824,689 +0.04(+0.89%)
May 20, 2004 4.313 4.355 4.293 4.298 1,215,851 -0.02(-0.49%)
May 19, 2004 4.313 4.364 4.304 4.319 1,334,942 -0.02(-0.39%)
May 18, 2004 4.378 4.395 4.313 4.336 1,587,715 -0.03(-0.73%)
May 17, 2004 4.355 4.372 4.332 4.368 1,460,152 +0.01(+0.34%)
May 14, 2004 4.353 4.393 4.347 4.353 1,814,599 +0.01(+0.15%)
May 13, 2004 4.334 4.359 4.325 4.347 1,628,196 +0.01(+0.29%)
May 12, 2004 4.353 4.376 4.313 4.334 1,936,043 -0.01(-0.24%)
May 11, 2004 4.353 4.419 4.323 4.344 3,238,506 +0.10(+2.25%)
May 10, 2004 4.347 4.355 4.249 4.249 5,360,480 -0.15(-3.43%)
May 07, 2004 4.415 4.461 4.385 4.400 2,643,524 -0.04(-0.91%)
May 06, 2004 4.440 4.459 4.376 4.440 2,403,461 -0.02(-0.43%)
May 05, 2004 4.459 4.468 4.419 4.459 3,715,338 +0.03(+0.67%)
May 04, 2004 4.432 4.440 4.395 4.429 2,696,715 -0.01(-0.33%)
May 03, 2004 4.425 4.444 4.353 4.444 5,537,469 -0.00(-0.05%)
Apr 30, 2004 4.419 4.446 4.353 4.446 21,701,756 -0.01(-0.33%)
Apr 29, 2004 4.514 4.521 4.461 4.461 3,479,511 -0.05(-1.18%)
Apr 28, 2004 4.542 4.565 4.504 4.514 1,901,680 -0.11(-2.30%)
Apr 27, 2004 4.568 4.648 4.568 4.621 1,669,619 +0.05(+1.16%)
Apr 26, 2004 4.568 4.674 4.563 4.568 2,296,138 +0.00(+0.00%)
Apr 23, 2004 4.595 4.644 4.553 4.568 1,230,914 -0.01(-0.28%)
Apr 22, 2004 4.610 4.612 4.525 4.580 1,549,116 -0.03(-0.65%)
Apr 21, 2004 4.674 4.674 4.593 4.610 1,132,535 -0.07(-1.59%)
Apr 20, 2004 4.695 4.748 4.682 4.684 1,084,993 -0.04(-0.90%)
Apr 19, 2004 4.757 4.769 4.699 4.727 1,201,259 +0.00(+0.00%)
Apr 16, 2004 4.782 4.782 4.710 4.727 1,054,397 -0.03(-0.54%)
Apr 15, 2004 4.650 4.754 4.623 4.752 1,952,988 +0.16(+3.56%)
Apr 14, 2004 4.780 4.801 4.514 4.589 2,772,029 -0.18(-3.83%)
Apr 13, 2004 4.825 4.825 4.737 4.771 1,179,136 -0.06(-1.27%)
Apr 12, 2004 4.910 4.910 4.822 4.833 586,508 -0.05(-1.00%)
Apr 08, 2004 4.852 4.897 4.827 4.882 733,371 +0.02(+0.39%)
Apr 07, 2004 4.912 4.912 4.850 4.863 554,970 -0.02(-0.35%)
Apr 06, 2004 4.907 4.907 4.839 4.880 612,397 +0.03(+0.53%)
Apr 05, 2004 4.886 4.895 4.835 4.854 1,200,318 -0.07(-1.34%)
Apr 02, 2004 5.035 5.035 4.916 4.920 1,110,412 -0.10(-2.03%)
Apr 01, 2004 5.005 5.065 4.999 5.022 864,699 +0.04(+0.72%)
Mar 31, 2004 4.988 5.014 4.950 4.986 926,363 +0.02(+0.47%)
Mar 30, 2004 4.929 4.986 4.914 4.963 1,317,526 +0.08(+1.57%)
Mar 29, 2004 4.882 4.886 4.848 4.886 480,127 +0.00(+0.09%)
Mar 26, 2004 4.886 4.916 4.861 4.882 532,376 -0.01(-0.22%)
Mar 25, 2004 4.890 4.946 4.890 4.893 533,788 +0.00(+0.04%)
Mar 24, 2004 4.961 4.961 4.890 4.890 403,401 -0.04(-0.78%)
Mar 23, 2004 4.929 4.969 4.910 4.929 727,251 +0.02(+0.35%)
Mar 22, 2004 4.929 4.950 4.893 4.912 763,496 -0.02(-0.39%)
Mar 19, 2004 4.880 4.961 4.880 4.931 691,948 +0.03(+0.61%)
Mar 18, 2004 4.886 4.918 4.844 4.901 604,866 +0.01(+0.30%)
Mar 17, 2004 4.825 4.895 4.825 4.886 773,852 +0.05(+0.97%)
Mar 16, 2004 4.865 4.865 4.803 4.839 672,178 +0.04(+0.84%)
Mar 15, 2004 4.801 4.803 4.759 4.799 529,552 +0.04(+0.89%)
Mar 12, 2004 4.776 4.784 4.757 4.757 1,149,952 -0.00(-0.04%)
Mar 11, 2004 4.810 4.810 4.727 4.759 749,845 -0.02(-0.44%)
Mar 10, 2004 4.854 4.876 4.780 4.780 1,121,709 -0.08(-1.66%)
Mar 09, 2004 4.854 4.903 4.844 4.861 942,838 -0.03(-0.52%)
Mar 08, 2004 4.886 4.886 4.844 4.886 1,262,452 +0.04(+0.92%)
Mar 05, 2004 4.812 4.865 4.812 4.842 1,276,103 +0.01(+0.13%)
Mar 04, 2004 4.884 4.884 4.799 4.835 875,055 -0.03(-0.65%)
Mar 03, 2004 4.833 4.871 4.805 4.867 610,514 +0.03(+0.70%)
Mar 02, 2004 4.844 4.865 4.816 4.833 623,694 -0.02(-0.44%)
Mar 01, 2004 4.844 4.897 4.829 4.854 834,103 +0.03(+0.57%)
Feb 27, 2004 4.750 4.856 4.727 4.827 1,060,045 +0.07(+1.52%)
Feb 26, 2004 4.774 4.780 4.744 4.754 1,122,180 +0.01(+0.13%)
Feb 25, 2004 4.621 4.748 4.621 4.748 791,739 +0.10(+2.19%)
Feb 24, 2004 4.704 4.716 4.631 4.646 952,252 -0.05(-1.13%)
Feb 23, 2004 4.667 4.718 4.667 4.699 630,755 +0.01(+0.23%)
Feb 20, 2004 4.674 4.716 4.661 4.689 1,048,278 +0.00(+0.09%)
Feb 19, 2004 4.754 4.754 4.661 4.684 1,095,349 -0.07(-1.47%)
Feb 18, 2004 4.744 4.763 4.684 4.754 636,874 +0.01(+0.27%)
Feb 17, 2004 4.771 4.816 4.695 4.742 1,310,465 -0.03(-0.67%)
Feb 13, 2004 4.776 4.801 4.754 4.774 647,230 -0.00(-0.09%)
Feb 12, 2004 4.803 4.825 4.769 4.778 956,489 -0.04(-0.93%)
Feb 11, 2004 4.865 4.865 4.761 4.822 1,017,211 -0.01(-0.22%)
Feb 10, 2004 4.780 4.852 4.769 4.833 931,541 +0.05(+1.07%)
Feb 09, 2004 4.788 4.810 4.757 4.782 832,691 -0.01(-0.18%)
Feb 06, 2004 4.780 4.839 4.759 4.791 818,099 +0.03(+0.58%)
Feb 05, 2004 4.822 4.827 4.761 4.763 938,131 -0.06(-1.32%)
Feb 04, 2004 4.844 4.888 4.795 4.827 1,541,114 +0.01(+0.31%)
Feb 03, 2004 4.833 4.869 4.704 4.812 1,659,263 -0.13(-2.54%)
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.