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 31, 2003 4.267 4.318 4.261 4.287 1,238,162 +0.01(+0.24%)
Mar 28, 2003 4.238 4.293 4.205 4.277 562,182 +0.06(+1.41%)
Mar 27, 2003 4.174 4.217 4.123 4.217 758,167 +0.05(+1.23%)
Mar 26, 2003 4.238 4.308 4.113 4.166 1,331,049 -0.08(-1.89%)
Mar 25, 2003 4.195 4.265 4.166 4.246 794,155 +0.01(+0.24%)
Mar 24, 2003 4.236 4.271 4.205 4.236 787,346 -0.03(-0.72%)
Mar 21, 2003 4.197 4.277 4.197 4.267 744,064 +0.04(+1.02%)
Mar 20, 2003 4.191 4.236 4.152 4.224 485,344 +0.01(+0.29%)
Mar 19, 2003 4.259 4.275 4.154 4.211 859,808 -0.06(-1.44%)
Mar 18, 2003 4.277 4.277 4.176 4.273 1,005,703 +0.04(+0.87%)
Mar 17, 2003 4.213 4.269 4.164 4.236 1,068,438 +0.04(+0.98%)
Mar 14, 2003 4.164 4.213 4.125 4.195 834,519 +0.04(+1.04%)
Mar 13, 2003 4.125 4.185 4.110 4.152 1,034,395 +0.03(+0.65%)
Mar 12, 2003 4.154 4.185 4.080 4.125 1,651,045 -0.03(-0.69%)
Mar 11, 2003 4.127 4.185 4.125 4.154 1,442,415 +0.01(+0.30%)
Mar 10, 2003 4.147 4.174 4.127 4.141 1,720,102 -0.03(-0.69%)
Mar 07, 2003 4.185 4.185 4.123 4.170 737,742 -0.01(-0.30%)
Mar 06, 2003 4.195 4.195 4.133 4.182 1,399,619 +0.04(+0.94%)
Mar 05, 2003 4.131 4.189 4.094 4.143 1,428,312 +0.03(+0.80%)
Mar 04, 2003 4.129 4.131 4.082 4.110 875,856 -0.01(-0.30%)
Mar 03, 2003 4.133 4.141 4.073 4.123 1,437,552 -0.03(-0.69%)
Feb 28, 2003 4.106 4.152 4.063 4.152 1,313,055 +0.08(+1.97%)
Feb 27, 2003 4.026 4.090 4.010 4.071 2,008,002 +0.08(+1.96%)
Feb 26, 2003 4.006 4.039 3.981 3.993 964,366 +0.00(+0.05%)
Feb 25, 2003 3.989 4.028 3.971 3.991 1,200,230 -0.01(-0.36%)
Feb 24, 2003 4.041 4.041 3.969 4.006 1,451,169 -0.01(-0.36%)
Feb 21, 2003 3.969 4.043 3.954 4.020 1,726,911 +0.08(+1.98%)
Feb 20, 2003 3.907 3.967 3.899 3.942 1,015,915 +0.01(+0.37%)
Feb 19, 2003 3.905 3.956 3.876 3.927 995,004 +0.04(+0.95%)
Feb 18, 2003 3.895 3.907 3.845 3.890 775,675 +0.00(+0.11%)
Feb 14, 2003 3.897 3.905 3.866 3.886 543,215 +0.02(+0.59%)
Feb 13, 2003 3.913 3.921 3.858 3.864 1,046,067 -0.04(-1.00%)
Feb 12, 2003 3.888 3.936 3.888 3.903 952,694 +0.01(+0.16%)
Feb 11, 2003 3.936 3.936 3.886 3.897 1,037,800 -0.03(-0.73%)
Feb 10, 2003 3.938 3.944 3.905 3.925 1,581,016 +0.02(+0.47%)
Feb 07, 2003 3.948 3.948 3.897 3.907 951,722 +0.00(+0.00%)
Feb 06, 2003 3.888 3.958 3.876 3.907 1,364,605 -0.00(-0.05%)
Feb 05, 2003 3.907 3.946 3.907 3.909 1,905,875 +0.00(+0.05%)
Feb 04, 2003 3.905 3.917 3.856 3.907 1,651,045 +0.02(+0.48%)
Feb 03, 2003 3.917 3.917 3.827 3.888 1,947,698 -0.02(-0.47%)
Jan 31, 2003 3.864 3.917 3.835 3.907 1,973,473 +0.03(+0.80%)
Jan 30, 2003 3.876 3.886 3.845 3.876 1,268,314 -0.02(-0.53%)
Jan 29, 2003 3.804 3.909 3.765 3.897 2,299,792 +0.01(+0.26%)
Jan 28, 2003 3.878 3.907 3.825 3.886 2,524,470 -0.01(-0.32%)
Jan 27, 2003 3.849 3.905 3.784 3.899 2,053,229 +0.03(+0.80%)
Jan 24, 2003 3.886 3.888 3.816 3.868 1,792,077 -0.02(-0.42%)
Jan 23, 2003 3.831 3.884 3.794 3.884 1,695,786 +0.06(+1.45%)
Jan 22, 2003 3.781 3.853 3.781 3.829 1,642,778 +0.04(+0.98%)
Jan 21, 2003 3.880 3.886 3.722 3.792 2,096,511 -0.08(-1.97%)
Jan 17, 2003 3.897 3.897 3.839 3.868 2,171,891 +0.01(+0.32%)
Jan 16, 2003 3.876 3.886 3.825 3.856 2,658,694 +0.01(+0.21%)
Jan 15, 2003 3.845 3.866 3.775 3.847 2,250,674 +0.01(+0.32%)
Jan 14, 2003 3.845 3.897 3.812 3.835 3,593,395 -0.02(-0.53%)
Jan 13, 2003 3.784 3.856 3.765 3.856 5,237,632 +0.11(+3.02%)
Jan 10, 2003 3.679 3.804 3.670 3.742 19,667,140 +0.04(+1.05%)
Jan 09, 2003 3.732 3.740 3.701 3.703 4,604,448 -0.03(-0.77%)
Jan 08, 2003 3.763 3.802 3.693 3.732 1,620,407 -0.03(-0.82%)
Jan 07, 2003 3.835 3.853 3.728 3.763 2,065,873 -0.15(-3.94%)
Jan 06, 2003 3.956 3.989 3.876 3.917 1,688,978 -0.09(-2.26%)
Jan 03, 2003 4.030 4.041 3.989 4.008 678,412 +0.00(+0.00%)
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.