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 (%)
Mar 29, 2002 5.103 5.136 5.099 5.136 242,887 +0.00(+0.00%)
Mar 28, 2002 5.103 5.136 5.099 5.136 242,887 +0.04(+0.86%)
Mar 27, 2002 5.067 5.092 5.044 5.092 411,403 +0.03(+0.65%)
Mar 26, 2002 5.173 5.173 5.046 5.059 316,319 -0.10(-2.00%)
Mar 25, 2002 5.152 5.279 5.152 5.162 726,781 +0.01(+0.21%)
Mar 22, 2002 5.125 5.192 5.125 5.152 289,959 +0.04(+0.73%)
Mar 21, 2002 5.173 5.173 5.030 5.115 470,713 -0.06(-1.13%)
Mar 20, 2002 5.190 5.199 5.162 5.173 241,005 -0.02(-0.33%)
Mar 19, 2002 5.157 5.191 5.141 5.190 322,909 +0.02(+0.43%)
Mar 18, 2002 5.195 5.300 5.152 5.168 286,193 -0.02(-0.33%)
Mar 15, 2002 5.173 5.209 5.173 5.185 376,570 +0.02(+0.43%)
Mar 14, 2002 5.215 5.215 5.115 5.162 325,733 -0.04(-0.80%)
Mar 13, 2002 5.258 5.316 5.173 5.204 361,507 -0.06(-1.05%)
Mar 12, 2002 5.311 5.311 5.162 5.259 239,122 -0.07(-1.30%)
Mar 11, 2002 5.322 5.385 5.322 5.328 226,883 +0.01(+0.12%)
Mar 08, 2002 5.375 5.375 5.322 5.322 286,193 -0.03(-0.60%)
Mar 07, 2002 5.205 5.364 5.205 5.354 250,419 +0.12(+2.36%)
Mar 06, 2002 5.087 5.231 5.087 5.230 364,331 +0.17(+3.36%)
Mar 05, 2002 4.924 5.060 4.918 5.060 411,403 +0.11(+2.21%)
Mar 04, 2002 5.074 5.106 4.875 4.951 1,208,791 -0.10(-1.91%)
Mar 01, 2002 5.311 5.322 4.913 5.048 810,567 -0.23(-4.39%)
Feb 28, 2002 5.364 5.364 5.269 5.279 518,725 -0.11(-1.97%)
Feb 27, 2002 5.359 5.481 5.359 5.385 321,026 +0.05(+1.00%)
Feb 26, 2002 5.311 5.336 5.300 5.332 210,879 +0.02(+0.40%)
Feb 25, 2002 5.311 5.327 5.295 5.311 105,439 +0.02(+0.42%)
Feb 22, 2002 5.231 5.300 5.226 5.289 408,578 -0.01(-0.28%)
Feb 21, 2002 5.168 5.338 5.168 5.304 312,553 +0.14(+2.74%)
Feb 20, 2002 5.157 5.162 5.083 5.162 230,649 +0.01(+0.23%)
Feb 19, 2002 5.146 5.152 5.114 5.151 127,092 -0.01(-0.23%)
Feb 18, 2002 5.168 5.194 5.152 5.162 277,720 +0.00(+0.00%)
Feb 15, 2002 5.168 5.194 5.152 5.162 277,720 +0.00(+0.00%)
Feb 14, 2002 5.178 5.179 5.162 5.162 119,561 -0.03(-0.51%)
Feb 13, 2002 5.215 5.215 5.168 5.189 128,975 -0.02(-0.41%)
Feb 12, 2002 5.178 5.215 5.178 5.210 136,506 +0.04(+0.72%)
Feb 11, 2002 5.161 5.173 5.125 5.173 162,866 +0.01(+0.21%)
Feb 08, 2002 5.230 5.230 5.141 5.162 258,892 -0.07(-1.30%)
Feb 07, 2002 5.247 5.258 5.210 5.230 144,979 -0.02(-0.32%)
Feb 06, 2002 5.282 5.311 5.247 5.247 3,294,991 -0.02(-0.46%)
Feb 05, 2002 5.311 5.311 5.242 5.272 309,729 -0.04(-0.72%)
Feb 04, 2002 5.226 5.310 5.226 5.310 241,946 +0.06(+1.09%)
Feb 01, 2002 5.364 5.384 5.226 5.253 445,294 -0.11(-2.06%)
Jan 31, 2002 5.136 5.364 5.131 5.363 934,836 +0.23(+4.51%)
Jan 30, 2002 5.047 5.141 5.047 5.132 479,185 +0.09(+1.71%)
Jan 29, 2002 5.146 5.162 5.046 5.046 294,666 -0.16(-3.06%)
Jan 28, 2002 5.194 5.221 5.183 5.205 3,012,563 -0.02(-0.31%)
Jan 25, 2002 5.231 5.263 5.205 5.221 182,636 +0.01(+0.10%)
Jan 24, 2002 5.194 5.258 5.194 5.215 216,528 +0.03(+0.49%)
Jan 23, 2002 5.343 5.343 5.173 5.190 742,785 -0.18(-3.32%)
Jan 22, 2002 5.299 5.401 5.299 5.368 286,193 +0.08(+1.45%)
Jan 21, 2002 5.274 5.298 5.274 5.292 119,561 +0.00(+0.00%)
Jan 18, 2002 5.274 5.298 5.274 5.292 119,561 +0.03(+0.63%)
Jan 17, 2002 5.225 5.279 5.225 5.259 132,741 +0.03(+0.63%)
Jan 16, 2002 5.274 5.290 5.225 5.226 260,775 -0.02(-0.40%)
Jan 15, 2002 5.190 5.285 5.190 5.247 223,118 +0.07(+1.31%)
Jan 14, 2002 5.185 5.194 5.176 5.179 122,385 +0.01(+0.10%)
Jan 11, 2002 5.173 5.193 5.152 5.174 246,653 +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.