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 (%)
Mar 29, 2002 4.939 4.971 4.935 4.971 250,939 +0.00(+0.00%)
Mar 28, 2002 4.939 4.971 4.935 4.971 250,939 +0.04(+0.86%)
Mar 27, 2002 4.904 4.929 4.883 4.929 425,040 +0.03(+0.65%)
Mar 26, 2002 5.007 5.007 4.884 4.897 326,804 -0.10(-2.00%)
Mar 25, 2002 4.986 5.110 4.986 4.997 750,873 +0.01(+0.21%)
Mar 22, 2002 4.961 5.026 4.961 4.986 299,571 +0.04(+0.73%)
Mar 21, 2002 5.007 5.007 4.868 4.950 486,316 -0.06(-1.13%)
Mar 20, 2002 5.023 5.032 4.997 5.007 248,994 -0.02(-0.33%)
Mar 19, 2002 4.992 5.024 4.976 5.023 333,613 +0.02(+0.43%)
Mar 18, 2002 5.029 5.130 4.986 5.002 295,680 -0.02(-0.33%)
Mar 15, 2002 5.007 5.042 5.007 5.018 389,053 +0.02(+0.43%)
Mar 14, 2002 5.048 5.048 4.950 4.997 336,531 -0.04(-0.80%)
Mar 13, 2002 5.089 5.146 5.007 5.037 373,491 -0.05(-1.05%)
Mar 12, 2002 5.141 5.141 4.997 5.090 247,048 -0.07(-1.30%)
Mar 11, 2002 5.151 5.213 5.151 5.157 234,404 +0.01(+0.12%)
Mar 08, 2002 5.202 5.202 5.151 5.151 295,680 -0.03(-0.60%)
Mar 07, 2002 5.038 5.192 5.038 5.182 258,720 +0.12(+2.36%)
Mar 06, 2002 4.924 5.064 4.924 5.063 376,409 +0.16(+3.36%)
Mar 05, 2002 4.766 4.898 4.760 4.898 425,040 +0.11(+2.21%)
Mar 04, 2002 4.911 4.942 4.718 4.792 1,248,861 -0.09(-1.91%)
Mar 01, 2002 5.141 5.151 4.755 4.886 837,437 -0.22(-4.39%)
Feb 28, 2002 5.192 5.192 5.100 5.110 535,921 -0.10(-1.97%)
Feb 27, 2002 5.187 5.305 5.187 5.213 331,668 +0.05(+1.00%)
Feb 26, 2002 5.141 5.164 5.130 5.161 217,869 +0.02(+0.40%)
Feb 25, 2002 5.141 5.156 5.125 5.141 108,934 +0.02(+0.42%)
Feb 22, 2002 5.064 5.130 5.058 5.119 422,123 -0.01(-0.28%)
Feb 21, 2002 5.002 5.166 5.002 5.133 322,914 +0.14(+2.74%)
Feb 20, 2002 4.992 4.997 4.920 4.997 238,295 +0.01(+0.23%)
Feb 19, 2002 4.981 4.986 4.949 4.985 131,305 -0.01(-0.23%)
Feb 18, 2002 5.002 5.028 4.986 4.997 286,926 +0.00(+0.00%)
Feb 15, 2002 5.002 5.028 4.986 4.997 286,926 +0.00(+0.00%)
Feb 14, 2002 5.012 5.013 4.997 4.997 123,524 -0.03(-0.51%)
Feb 13, 2002 5.048 5.048 5.002 5.022 133,250 -0.02(-0.41%)
Feb 12, 2002 5.012 5.048 5.012 5.043 141,031 +0.04(+0.72%)
Feb 11, 2002 4.996 5.007 4.961 5.007 168,265 +0.01(+0.21%)
Feb 08, 2002 5.063 5.063 4.976 4.997 267,474 -0.07(-1.30%)
Feb 07, 2002 5.079 5.089 5.043 5.063 149,785 -0.02(-0.32%)
Feb 06, 2002 5.113 5.141 5.079 5.079 3,404,217 -0.02(-0.46%)
Feb 05, 2002 5.141 5.141 5.074 5.103 319,996 -0.04(-0.72%)
Feb 04, 2002 5.058 5.140 5.058 5.140 249,966 +0.06(+1.09%)
Feb 01, 2002 5.192 5.212 5.058 5.084 460,055 -0.11(-2.06%)
Jan 31, 2002 4.971 5.192 4.966 5.191 965,825 +0.22(+4.51%)
Jan 30, 2002 4.885 4.976 4.885 4.967 495,070 +0.08(+1.71%)
Jan 29, 2002 4.981 4.997 4.884 4.884 304,434 -0.15(-3.06%)
Jan 28, 2002 5.028 5.053 5.016 5.038 3,112,427 -0.02(-0.31%)
Jan 25, 2002 5.064 5.094 5.038 5.053 188,690 +0.01(+0.10%)
Jan 24, 2002 5.028 5.089 5.028 5.048 223,705 +0.02(+0.49%)
Jan 23, 2002 5.172 5.172 5.007 5.023 767,408 -0.17(-3.32%)
Jan 22, 2002 5.129 5.228 5.129 5.196 295,680 +0.07(+1.45%)
Jan 21, 2002 5.105 5.128 5.105 5.122 123,524 +0.00(+0.00%)
Jan 18, 2002 5.105 5.128 5.105 5.122 123,524 +0.03(+0.63%)
Jan 17, 2002 5.057 5.110 5.057 5.090 137,141 +0.03(+0.63%)
Jan 16, 2002 5.105 5.120 5.057 5.058 269,419 -0.02(-0.40%)
Jan 15, 2002 5.023 5.115 5.023 5.079 230,514 +0.07(+1.31%)
Jan 14, 2002 5.018 5.028 5.010 5.013 126,442 +0.01(+0.10%)
Jan 11, 2002 5.007 5.027 4.986 5.008 254,830 +0.01(+0.23%)
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.