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

Enterprise Products Partners LP (NY: EPD )

28.07 +0.02 (+0.05%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 3, 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 (%)
Nov 29, 2002 3.585 3.605 3.585 3.587 132,189 -0.01(-0.28%)
Nov 27, 2002 3.565 3.605 3.500 3.597 332,701 +0.08(+2.36%)
Nov 26, 2002 3.555 3.626 3.478 3.515 457,959 -0.07(-1.97%)
Nov 25, 2002 3.615 3.634 3.519 3.585 345,573 +0.00(+0.00%)
Nov 22, 2002 3.434 3.595 3.434 3.585 692,632 +0.15(+4.35%)
Nov 21, 2002 3.480 3.517 3.315 3.436 1,187,227 -0.05(-1.33%)
Nov 20, 2002 3.535 3.565 3.436 3.482 871,359 -0.14(-3.96%)
Nov 19, 2002 3.605 3.666 3.605 3.626 372,803 -0.01(-0.33%)
Nov 18, 2002 3.595 3.676 3.565 3.638 323,294 +0.00(+0.11%)
Nov 15, 2002 3.512 3.636 3.474 3.634 408,945 +0.12(+3.39%)
Nov 14, 2002 3.494 3.527 3.444 3.515 524,301 +0.06(+1.75%)
Nov 13, 2002 3.464 3.512 3.446 3.454 371,813 +0.02(+0.47%)
Nov 12, 2002 3.478 3.535 3.383 3.438 867,399 -0.06(-1.62%)
Nov 11, 2002 3.551 3.551 3.442 3.494 289,628 -0.04(-1.14%)
Nov 08, 2002 3.567 3.575 3.515 3.535 257,447 -0.03(-0.85%)
Nov 07, 2002 3.615 3.676 3.565 3.565 303,985 -0.03(-0.73%)
Nov 06, 2002 3.515 3.615 3.484 3.591 478,257 +0.11(+3.07%)
Nov 05, 2002 3.474 3.547 3.470 3.484 636,191 -0.07(-1.99%)
Nov 04, 2002 3.727 3.727 3.512 3.555 655,500 -0.11(-3.03%)
Nov 01, 2002 3.761 3.761 3.666 3.666 474,792 -0.09(-2.52%)
Oct 31, 2002 3.755 3.765 3.686 3.761 749,567 +0.02(+0.65%)
Oct 30, 2002 3.706 3.737 3.644 3.737 603,020 +0.08(+2.21%)
Oct 29, 2002 3.686 3.787 3.567 3.656 565,393 -0.08(-2.16%)
Oct 28, 2002 3.820 3.820 3.700 3.737 638,667 -0.04(-1.07%)
Oct 25, 2002 3.777 3.795 3.739 3.777 515,884 +0.01(+0.27%)
Oct 24, 2002 3.747 3.803 3.737 3.767 586,682 +0.05(+1.36%)
Oct 23, 2002 3.737 3.757 3.656 3.716 276,260 -0.02(-0.59%)
Oct 22, 2002 3.686 3.777 3.595 3.739 1,212,972 +0.10(+2.83%)
Oct 21, 2002 3.496 3.706 3.474 3.636 424,292 +0.11(+3.15%)
Oct 18, 2002 3.593 3.593 3.504 3.525 473,306 -0.06(-1.63%)
Oct 17, 2002 3.656 3.676 3.555 3.583 641,637 -0.03(-0.89%)
Oct 16, 2002 3.575 3.622 3.543 3.615 534,698 -0.06(-1.65%)
Oct 15, 2002 3.636 3.676 3.618 3.676 717,881 +0.04(+1.22%)
Oct 14, 2002 3.577 3.656 3.571 3.632 477,762 +0.06(+1.58%)
Oct 11, 2002 3.535 3.595 3.521 3.575 1,239,212 +0.14(+4.12%)
Oct 10, 2002 3.535 3.555 3.353 3.434 1,799,160 -0.13(-3.57%)
Oct 09, 2002 3.737 3.737 3.500 3.561 1,405,562 -0.18(-4.70%)
Oct 08, 2002 3.737 3.777 3.686 3.737 1,470,914 +0.00(+0.00%)
Oct 07, 2002 3.767 3.787 3.737 3.737 746,101 -0.08(-2.12%)
Oct 04, 2002 3.817 3.828 3.733 3.817 2,453,670 -0.01(-0.26%)
Oct 03, 2002 3.817 3.828 3.719 3.828 57,331,520 -0.01(-0.21%)
Oct 02, 2002 3.854 3.856 3.836 3.836 2,301,677 -0.06(-1.50%)
Oct 01, 2002 3.949 3.979 3.848 3.894 873,340 -0.05(-1.18%)
Sep 30, 2002 4.062 4.062 3.884 3.941 938,692 -0.12(-2.94%)
Sep 27, 2002 4.203 4.203 4.060 4.060 334,681 -0.17(-3.92%)
Sep 26, 2002 4.100 4.242 4.100 4.225 177,737 +0.11(+2.55%)
Sep 25, 2002 4.240 4.272 4.120 4.120 237,148 -0.10(-2.39%)
Sep 24, 2002 4.393 4.444 4.203 4.221 406,964 -0.13(-3.02%)
Sep 23, 2002 4.324 4.403 4.244 4.353 172,786 +0.03(+0.65%)
Sep 20, 2002 4.413 4.442 4.322 4.324 144,071 -0.11(-2.46%)
Sep 19, 2002 4.343 4.490 4.286 4.434 339,632 +0.09(+2.09%)
Sep 18, 2002 4.302 4.343 4.294 4.343 61,886 +0.06(+1.37%)
Sep 17, 2002 4.393 4.403 4.242 4.284 208,433 -0.08(-1.76%)
Sep 16, 2002 4.272 4.373 4.221 4.361 134,169 +0.09(+2.08%)
Sep 13, 2002 4.242 4.272 4.211 4.272 115,356 +0.05(+1.20%)
Sep 12, 2002 4.242 4.262 4.221 4.221 97,037 +0.00(+0.00%)
Sep 11, 2002 4.272 4.272 4.151 4.221 244,574 -0.05(-1.18%)
Sep 10, 2002 4.292 4.326 4.262 4.272 49,509 +0.00(+0.00%)
Sep 09, 2002 4.312 4.331 4.260 4.272 61,391 -0.01(-0.24%)
Sep 06, 2002 4.242 4.333 4.236 4.282 94,067 +0.05(+1.19%)
Sep 05, 2002 4.252 4.302 4.171 4.232 193,580 -0.07(-1.64%)
Sep 04, 2002 4.403 4.403 4.262 4.302 495,090 -0.10(-2.29%)
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.