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

Enterprise Products Partners LP (NY: EPD )

27.89 +0.15 (+0.52%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 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 4.191 4.242 4.185 4.211 1,260,501 +0.01(+0.24%)
Mar 28, 2003 4.163 4.217 4.131 4.201 572,325 +0.06(+1.41%)
Mar 27, 2003 4.100 4.143 4.050 4.143 771,846 +0.05(+1.23%)
Mar 26, 2003 4.163 4.232 4.040 4.092 1,355,063 -0.08(-1.89%)
Mar 25, 2003 4.120 4.189 4.092 4.171 808,483 +0.01(+0.24%)
Mar 24, 2003 4.161 4.195 4.131 4.161 801,552 -0.03(-0.72%)
Mar 21, 2003 4.122 4.201 4.122 4.191 757,489 +0.04(+1.02%)
Mar 20, 2003 4.116 4.161 4.078 4.149 494,100 +0.01(+0.29%)
Mar 19, 2003 4.183 4.199 4.080 4.137 875,320 -0.06(-1.44%)
Mar 18, 2003 4.201 4.201 4.102 4.197 1,023,847 +0.04(+0.87%)
Mar 17, 2003 4.139 4.193 4.090 4.161 1,087,714 +0.04(+0.98%)
Mar 14, 2003 4.090 4.139 4.052 4.120 849,575 +0.04(+1.04%)
Mar 13, 2003 4.052 4.110 4.038 4.078 1,053,058 +0.03(+0.65%)
Mar 12, 2003 4.080 4.110 4.007 4.052 1,680,833 -0.03(-0.69%)
Mar 11, 2003 4.054 4.110 4.052 4.080 1,468,439 +0.01(+0.30%)
Mar 10, 2003 4.074 4.100 4.054 4.068 1,751,136 -0.03(-0.69%)
Mar 07, 2003 4.110 4.110 4.050 4.096 751,052 -0.01(-0.30%)
Mar 06, 2003 4.120 4.120 4.060 4.108 1,424,871 +0.04(+0.94%)
Mar 05, 2003 4.058 4.114 4.021 4.070 1,454,081 +0.03(+0.80%)
Mar 04, 2003 4.056 4.058 4.009 4.038 891,658 -0.01(-0.30%)
Mar 03, 2003 4.060 4.068 4.001 4.050 1,463,488 -0.03(-0.69%)
Feb 28, 2003 4.034 4.078 3.991 4.078 1,336,745 +0.08(+1.97%)
Feb 27, 2003 3.955 4.017 3.939 3.999 2,044,230 +0.08(+1.96%)
Feb 26, 2003 3.935 3.967 3.910 3.923 981,765 +0.00(+0.05%)
Feb 25, 2003 3.918 3.957 3.900 3.920 1,221,884 -0.01(-0.36%)
Feb 24, 2003 3.969 3.969 3.898 3.935 1,477,351 -0.01(-0.36%)
Feb 21, 2003 3.898 3.971 3.884 3.949 1,758,067 +0.08(+1.98%)
Feb 20, 2003 3.838 3.896 3.830 3.872 1,034,244 +0.01(+0.37%)
Feb 19, 2003 3.836 3.886 3.807 3.858 1,012,955 +0.04(+0.95%)
Feb 18, 2003 3.826 3.838 3.777 3.822 789,669 +0.00(+0.11%)
Feb 14, 2003 3.828 3.836 3.797 3.817 553,016 +0.02(+0.59%)
Feb 13, 2003 3.844 3.852 3.789 3.795 1,064,940 -0.04(-1.00%)
Feb 12, 2003 3.820 3.866 3.820 3.834 969,882 +0.01(+0.16%)
Feb 11, 2003 3.866 3.866 3.817 3.828 1,056,523 -0.03(-0.73%)
Feb 10, 2003 3.868 3.874 3.836 3.856 1,609,540 +0.02(+0.47%)
Feb 07, 2003 3.878 3.878 3.828 3.838 968,892 +0.00(+0.00%)
Feb 06, 2003 3.820 3.888 3.807 3.838 1,389,224 -0.00(-0.05%)
Feb 05, 2003 3.838 3.876 3.838 3.840 1,940,261 +0.00(+0.05%)
Feb 04, 2003 3.836 3.848 3.787 3.838 1,680,833 +0.02(+0.48%)
Feb 03, 2003 3.848 3.848 3.759 3.820 1,982,838 -0.02(-0.47%)
Jan 31, 2003 3.795 3.848 3.767 3.838 2,009,078 +0.03(+0.80%)
Jan 30, 2003 3.807 3.817 3.777 3.807 1,291,196 -0.02(-0.53%)
Jan 29, 2003 3.737 3.840 3.698 3.828 2,341,284 +0.01(+0.26%)
Jan 28, 2003 3.809 3.838 3.757 3.817 2,570,016 -0.01(-0.32%)
Jan 27, 2003 3.781 3.836 3.716 3.830 2,090,273 +0.03(+0.80%)
Jan 24, 2003 3.817 3.820 3.749 3.799 1,824,409 -0.02(-0.42%)
Jan 23, 2003 3.763 3.815 3.727 3.815 1,726,381 +0.05(+1.45%)
Jan 22, 2003 3.714 3.785 3.714 3.761 1,672,416 +0.04(+0.98%)
Jan 21, 2003 3.811 3.817 3.656 3.725 2,134,336 -0.07(-1.97%)
Jan 17, 2003 3.828 3.828 3.771 3.799 2,211,075 +0.01(+0.32%)
Jan 16, 2003 3.807 3.817 3.757 3.787 2,706,661 +0.01(+0.21%)
Jan 15, 2003 3.777 3.797 3.708 3.779 2,291,280 +0.01(+0.32%)
Jan 14, 2003 3.777 3.828 3.745 3.767 3,658,226 -0.02(-0.53%)
Jan 13, 2003 3.716 3.787 3.698 3.787 5,332,128 +0.11(+3.02%)
Jan 10, 2003 3.613 3.737 3.605 3.676 20,021,968 +0.04(+1.05%)
Jan 09, 2003 3.666 3.674 3.636 3.638 4,687,520 -0.03(-0.77%)
Jan 08, 2003 3.696 3.735 3.628 3.666 1,649,642 -0.03(-0.82%)
Jan 07, 2003 3.767 3.785 3.662 3.696 2,103,145 -0.15(-3.94%)
Jan 06, 2003 3.886 3.918 3.807 3.848 1,719,450 -0.09(-2.26%)
Jan 03, 2003 3.959 3.969 3.918 3.937 690,651 +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.