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 (%)
May 28, 2004 4.446 4.461 4.423 4.451 905,181 +0.02(+0.48%)
May 27, 2004 4.421 4.453 4.400 4.429 912,712 -0.00(-0.10%)
May 26, 2004 4.417 4.453 4.398 4.434 1,411,668 +0.02(+0.38%)
May 25, 2004 4.376 4.438 4.336 4.417 1,273,278 +0.02(+0.53%)
May 24, 2004 4.349 4.408 4.342 4.393 1,616,428 +0.06(+1.32%)
May 21, 2004 4.332 4.364 4.304 4.336 824,689 +0.04(+0.89%)
May 20, 2004 4.313 4.355 4.293 4.298 1,215,851 -0.02(-0.49%)
May 19, 2004 4.313 4.364 4.304 4.319 1,334,942 -0.02(-0.39%)
May 18, 2004 4.378 4.395 4.313 4.336 1,587,715 -0.03(-0.73%)
May 17, 2004 4.355 4.372 4.332 4.368 1,460,152 +0.01(+0.34%)
May 14, 2004 4.353 4.393 4.347 4.353 1,814,599 +0.01(+0.15%)
May 13, 2004 4.334 4.359 4.325 4.347 1,628,196 +0.01(+0.29%)
May 12, 2004 4.353 4.376 4.313 4.334 1,936,043 -0.01(-0.24%)
May 11, 2004 4.353 4.419 4.323 4.344 3,238,506 +0.10(+2.25%)
May 10, 2004 4.347 4.355 4.249 4.249 5,360,480 -0.15(-3.43%)
May 07, 2004 4.415 4.461 4.385 4.400 2,643,524 -0.04(-0.91%)
May 06, 2004 4.440 4.459 4.376 4.440 2,403,461 -0.02(-0.43%)
May 05, 2004 4.459 4.468 4.419 4.459 3,715,338 +0.03(+0.67%)
May 04, 2004 4.432 4.440 4.395 4.429 2,696,715 -0.01(-0.33%)
May 03, 2004 4.425 4.444 4.353 4.444 5,537,469 -0.00(-0.05%)
Apr 30, 2004 4.419 4.446 4.353 4.446 21,701,756 -0.01(-0.33%)
Apr 29, 2004 4.514 4.521 4.461 4.461 3,479,511 -0.05(-1.18%)
Apr 28, 2004 4.542 4.565 4.504 4.514 1,901,680 -0.11(-2.30%)
Apr 27, 2004 4.568 4.648 4.568 4.621 1,669,619 +0.05(+1.16%)
Apr 26, 2004 4.568 4.674 4.563 4.568 2,296,138 +0.00(+0.00%)
Apr 23, 2004 4.595 4.644 4.553 4.568 1,230,914 -0.01(-0.28%)
Apr 22, 2004 4.610 4.612 4.525 4.580 1,549,116 -0.03(-0.65%)
Apr 21, 2004 4.674 4.674 4.593 4.610 1,132,535 -0.07(-1.59%)
Apr 20, 2004 4.695 4.748 4.682 4.684 1,084,993 -0.04(-0.90%)
Apr 19, 2004 4.757 4.769 4.699 4.727 1,201,259 +0.00(+0.00%)
Apr 16, 2004 4.782 4.782 4.710 4.727 1,054,397 -0.03(-0.54%)
Apr 15, 2004 4.650 4.754 4.623 4.752 1,952,988 +0.16(+3.56%)
Apr 14, 2004 4.780 4.801 4.514 4.589 2,772,029 -0.18(-3.83%)
Apr 13, 2004 4.825 4.825 4.737 4.771 1,179,136 -0.06(-1.27%)
Apr 12, 2004 4.910 4.910 4.822 4.833 586,508 -0.05(-1.00%)
Apr 08, 2004 4.852 4.897 4.827 4.882 733,371 +0.02(+0.39%)
Apr 07, 2004 4.912 4.912 4.850 4.863 554,970 -0.02(-0.35%)
Apr 06, 2004 4.907 4.907 4.839 4.880 612,397 +0.03(+0.53%)
Apr 05, 2004 4.886 4.895 4.835 4.854 1,200,318 -0.07(-1.34%)
Apr 02, 2004 5.035 5.035 4.916 4.920 1,110,412 -0.10(-2.03%)
Apr 01, 2004 5.005 5.065 4.999 5.022 864,699 +0.04(+0.72%)
Mar 31, 2004 4.988 5.014 4.950 4.986 926,363 +0.02(+0.47%)
Mar 30, 2004 4.929 4.986 4.914 4.963 1,317,526 +0.08(+1.57%)
Mar 29, 2004 4.882 4.886 4.848 4.886 480,127 +0.00(+0.09%)
Mar 26, 2004 4.886 4.916 4.861 4.882 532,376 -0.01(-0.22%)
Mar 25, 2004 4.890 4.946 4.890 4.893 533,788 +0.00(+0.04%)
Mar 24, 2004 4.961 4.961 4.890 4.890 403,401 -0.04(-0.78%)
Mar 23, 2004 4.929 4.969 4.910 4.929 727,251 +0.02(+0.35%)
Mar 22, 2004 4.929 4.950 4.893 4.912 763,496 -0.02(-0.39%)
Mar 19, 2004 4.880 4.961 4.880 4.931 691,948 +0.03(+0.61%)
Mar 18, 2004 4.886 4.918 4.844 4.901 604,866 +0.01(+0.30%)
Mar 17, 2004 4.825 4.895 4.825 4.886 773,852 +0.05(+0.97%)
Mar 16, 2004 4.865 4.865 4.803 4.839 672,178 +0.04(+0.84%)
Mar 15, 2004 4.801 4.803 4.759 4.799 529,552 +0.04(+0.89%)
Mar 12, 2004 4.776 4.784 4.757 4.757 1,149,952 -0.00(-0.04%)
Mar 11, 2004 4.810 4.810 4.727 4.759 749,845 -0.02(-0.44%)
Mar 10, 2004 4.854 4.876 4.780 4.780 1,121,709 -0.08(-1.66%)
Mar 09, 2004 4.854 4.903 4.844 4.861 942,838 -0.03(-0.52%)
Mar 08, 2004 4.886 4.886 4.844 4.886 1,262,452 +0.04(+0.92%)
Mar 05, 2004 4.812 4.865 4.812 4.842 1,276,103 +0.01(+0.13%)
Mar 04, 2004 4.884 4.884 4.799 4.835 875,055 -0.03(-0.65%)
Mar 03, 2004 4.833 4.871 4.805 4.867 610,514 +0.03(+0.70%)
Mar 02, 2004 4.844 4.865 4.816 4.833 623,694 -0.02(-0.44%)
Mar 01, 2004 4.844 4.897 4.829 4.854 834,103 +0.03(+0.57%)
Feb 27, 2004 4.750 4.856 4.727 4.827 1,060,045 +0.07(+1.52%)
Feb 26, 2004 4.774 4.780 4.744 4.754 1,122,180 +0.01(+0.13%)
Feb 25, 2004 4.621 4.748 4.621 4.748 791,739 +0.10(+2.19%)
Feb 24, 2004 4.704 4.716 4.631 4.646 952,252 -0.05(-1.13%)
Feb 23, 2004 4.667 4.718 4.667 4.699 630,755 +0.01(+0.23%)
Feb 20, 2004 4.674 4.716 4.661 4.689 1,048,278 +0.00(+0.09%)
Feb 19, 2004 4.754 4.754 4.661 4.684 1,095,349 -0.07(-1.47%)
Feb 18, 2004 4.744 4.763 4.684 4.754 636,874 +0.01(+0.27%)
Feb 17, 2004 4.771 4.816 4.695 4.742 1,310,465 -0.03(-0.67%)
Feb 13, 2004 4.776 4.801 4.754 4.774 647,230 -0.00(-0.09%)
Feb 12, 2004 4.803 4.825 4.769 4.778 956,489 -0.04(-0.93%)
Feb 11, 2004 4.865 4.865 4.761 4.822 1,017,211 -0.01(-0.22%)
Feb 10, 2004 4.780 4.852 4.769 4.833 931,541 +0.05(+1.07%)
Feb 09, 2004 4.788 4.810 4.757 4.782 832,691 -0.01(-0.18%)
Feb 06, 2004 4.780 4.839 4.759 4.791 818,099 +0.03(+0.58%)
Feb 05, 2004 4.822 4.827 4.761 4.763 938,131 -0.06(-1.32%)
Feb 04, 2004 4.844 4.888 4.795 4.827 1,541,114 +0.01(+0.31%)
Feb 03, 2004 4.833 4.869 4.704 4.812 1,659,263 -0.13(-2.54%)
Feb 02, 2004 4.886 4.954 4.886 4.937 657,586 +0.01(+0.22%)
Jan 30, 2004 4.920 4.967 4.886 4.927 1,283,634 -0.01(-0.13%)
Jan 29, 2004 5.003 5.046 4.907 4.933 729,134 -0.08(-1.61%)
Jan 28, 2004 5.077 5.139 5.014 5.014 617,575 -0.14(-2.68%)
Jan 27, 2004 5.116 5.152 5.109 5.152 773,852 +0.03(+0.66%)
Jan 26, 2004 5.046 5.118 5.029 5.118 728,193 +0.06(+1.22%)
Jan 23, 2004 5.039 5.056 5.024 5.056 643,464 -0.00(-0.04%)
Jan 22, 2004 5.012 5.063 5.012 5.058 1,485,570 +0.07(+1.32%)
Jan 21, 2004 5.026 5.037 4.992 4.992 778,088 -0.04(-0.89%)
Jan 20, 2004 5.035 5.054 5.020 5.037 783,737 +0.00(+0.08%)
Jan 16, 2004 5.035 5.037 4.995 5.033 644,406 -0.01(-0.13%)
Jan 15, 2004 5.012 5.046 5.012 5.039 443,411 +0.03(+0.59%)
Jan 14, 2004 5.056 5.056 5.003 5.009 795,505 -0.03(-0.55%)
Jan 13, 2004 5.043 5.063 5.016 5.037 500,368 +0.00(+0.04%)
Jan 12, 2004 5.077 5.077 5.016 5.035 967,786 -0.06(-1.21%)
Jan 09, 2004 5.099 5.099 5.073 5.097 611,927 -0.02(-0.42%)
Jan 08, 2004 5.162 5.162 5.088 5.118 677,356 -0.03(-0.66%)
Jan 07, 2004 5.099 5.152 5.090 5.152 736,195 +0.06(+1.13%)
Jan 06, 2004 5.162 5.162 5.077 5.094 1,022,388 -0.07(-1.28%)
Jan 05, 2004 5.152 5.169 5.120 5.160 874,584 -0.00(-0.08%)
Jan 02, 2004 5.247 5.252 5.162 5.165 673,119 -0.05(-0.98%)
Dec 31, 2003 5.307 5.307 5.215 5.215 779,030 -0.03(-0.61%)
Dec 30, 2003 5.247 5.256 5.205 5.247 1,102,410 +0.00(+0.00%)
Dec 29, 2003 5.160 5.247 5.154 5.247 1,798,594 +0.09(+1.69%)
Dec 26, 2003 5.141 5.173 5.141 5.160 293,254 +0.03(+0.58%)
Dec 24, 2003 5.097 5.154 5.092 5.131 446,706 +0.04(+0.83%)
Dec 23, 2003 5.097 5.103 5.056 5.088 693,360 -0.02(-0.33%)
Dec 22, 2003 5.094 5.128 5.086 5.105 959,313 +0.01(+0.21%)
Dec 19, 2003 5.124 5.169 5.086 5.094 1,016,740 -0.03(-0.66%)
Dec 18, 2003 5.056 5.137 5.016 5.128 1,270,925 +0.07(+1.43%)
Dec 17, 2003 5.065 5.099 5.024 5.056 1,768,469 -0.01(-0.21%)
Dec 16, 2003 4.922 5.056 4.897 5.067 2,231,650 +0.18(+3.65%)
Dec 15, 2003 4.844 4.929 4.791 4.888 1,794,829 +0.04(+0.92%)
Dec 12, 2003 4.865 4.865 4.793 4.844 1,398,959 -0.06(-1.30%)
Dec 11, 2003 4.918 4.939 4.865 4.907 583,684 -0.02(-0.43%)
Dec 10, 2003 4.897 4.929 4.852 4.929 866,582 +0.04(+0.74%)
Dec 09, 2003 4.899 4.924 4.899 4.893 840,693 -0.00(-0.09%)
Dec 08, 2003 4.833 4.886 4.812 4.897 966,374 +0.07(+1.41%)
Dec 05, 2003 4.757 4.825 4.737 4.829 748,904 +0.10(+2.16%)
Dec 04, 2003 4.778 4.791 4.727 4.727 1,361,773 -0.09(-1.85%)
Dec 03, 2003 4.854 4.854 4.808 4.816 725,839 -0.06(-1.22%)
Dec 02, 2003 4.863 4.876 4.820 4.876 1,060,516 +0.01(+0.31%)
Dec 01, 2003 4.876 4.876 4.825 4.861 1,358,948 -0.01(-0.30%)
Nov 28, 2003 4.929 4.929 4.865 4.876 558,265 -0.13(-2.51%)
Nov 26, 2003 4.971 4.975 4.971 5.001 654,761 +0.02(+0.34%)
Nov 25, 2003 4.950 5.022 4.950 4.984 754,082 +0.03(+0.69%)
Nov 24, 2003 4.833 4.961 4.833 4.950 1,100,997 +0.11(+2.19%)
Nov 21, 2003 4.886 4.920 4.842 4.844 1,001,677 -0.07(-1.43%)
Nov 20, 2003 4.873 4.916 4.861 4.914 913,183 +0.03(+0.57%)
Nov 19, 2003 4.833 4.899 4.818 4.886 718,308 +0.07(+1.50%)
Nov 18, 2003 4.920 4.929 4.805 4.814 1,036,039 -0.05(-1.09%)
Nov 17, 2003 4.880 4.939 4.844 4.867 913,654 -0.09(-1.88%)
Nov 14, 2003 4.950 4.963 4.820 4.961 1,867,789 +0.16(+3.27%)
Nov 13, 2003 4.704 4.812 4.646 4.803 1,241,741 +0.11(+2.35%)
Nov 12, 2003 4.612 4.693 4.589 4.693 905,652 +0.12(+2.55%)
Nov 11, 2003 4.572 4.621 4.570 4.576 998,382 -0.01(-0.28%)
Nov 10, 2003 4.557 4.599 4.557 4.589 1,372,128 +0.02(+0.51%)
Nov 07, 2003 4.568 4.631 4.557 4.565 1,565,121 +0.00(+0.09%)
Nov 06, 2003 4.525 4.565 4.506 4.561 1,029,449 +0.05(+1.04%)
Nov 05, 2003 4.483 4.593 4.514 4.514 1,318,938 +0.03(+0.71%)
Nov 04, 2003 4.483 4.485 4.421 4.483 953,099 +0.01(+0.29%)
Nov 03, 2003 4.546 4.608 4.493 4.470 781,383 -0.13(-2.73%)
Oct 31, 2003 4.553 4.599 4.536 4.595 468,830 +0.04(+0.93%)
Oct 30, 2003 4.570 4.606 4.546 4.553 363,390 -0.01(-0.19%)
Oct 29, 2003 4.670 4.670 4.551 4.561 846,342 -0.14(-2.98%)
Oct 28, 2003 4.684 4.704 4.661 4.701 808,685 +0.06(+1.19%)
Oct 27, 2003 4.589 4.678 4.589 4.646 729,134 +0.08(+1.67%)
Oct 24, 2003 4.546 4.616 4.538 4.570 548,380 +0.02(+0.42%)
Oct 23, 2003 4.525 4.599 4.512 4.551 699,008 +0.00(+0.00%)
Oct 22, 2003 4.536 4.553 4.508 4.551 568,150 +0.01(+0.33%)
Oct 21, 2003 4.544 4.633 4.529 4.536 845,400 -0.01(-0.14%)
Oct 20, 2003 4.568 4.589 4.525 4.542 774,323 -0.03(-0.60%)
Oct 17, 2003 4.568 4.578 4.523 4.570 1,059,104 -0.02(-0.37%)
Oct 16, 2003 4.546 4.582 4.506 4.587 1,087,347 +0.04(+0.89%)
Oct 15, 2003 4.604 4.663 4.527 4.546 949,899 -0.08(-1.79%)
Oct 14, 2003 4.674 4.725 4.627 4.629 813,392 -0.04(-0.77%)
Oct 13, 2003 4.568 4.672 4.568 4.665 826,101 +0.12(+2.66%)
Oct 10, 2003 4.610 4.610 4.474 4.544 3,377,366 -0.08(-1.79%)
Oct 09, 2003 4.729 4.729 4.580 4.627 1,486,041 -0.10(-2.16%)
Oct 08, 2003 4.684 4.684 4.684 4.729 743,726 +0.01(+0.27%)
Oct 07, 2003 4.659 4.716 4.606 4.716 1,305,758 +0.04(+0.77%)
Oct 06, 2003 4.737 4.699 4.623 4.680 1,314,701 -0.06(-1.21%)
Oct 03, 2003 4.737 4.737 4.687 4.737 766,791 +0.07(+1.59%)
Oct 02, 2003 4.776 4.780 4.663 4.663 1,423,436 -0.10(-2.18%)
Oct 01, 2003 4.780 4.820 4.748 4.767 660,881 -0.03(-0.71%)
Sep 30, 2003 4.695 4.801 4.674 4.801 867,053 +0.13(+2.68%)
Sep 29, 2003 4.740 4.740 4.655 4.676 842,576 -0.06(-1.30%)
Sep 26, 2003 4.767 4.778 4.737 4.737 409,991 -0.03(-0.62%)
Sep 25, 2003 4.854 4.814 4.763 4.767 723,486 -0.09(-1.79%)
Sep 24, 2003 4.812 4.856 4.812 4.854 755,494 +0.07(+1.38%)
Sep 23, 2003 4.721 4.788 4.714 4.788 708,423 +0.07(+1.44%)
Sep 22, 2003 4.816 4.816 4.721 4.721 794,563 -0.08(-1.68%)
Sep 19, 2003 4.752 4.808 4.752 4.801 1,056,750 +0.04(+0.85%)
Sep 18, 2003 4.706 4.793 4.697 4.761 751,258 +0.04(+0.95%)
Sep 17, 2003 4.706 4.706 4.689 4.716 887,764 +0.03(+0.68%)
Sep 16, 2003 4.706 4.706 4.682 4.684 859,051 -0.01(-0.14%)
Sep 15, 2003 4.678 4.697 4.653 4.691 1,158,424 +0.01(+0.18%)
Sep 12, 2003 4.769 4.784 4.678 4.682 1,084,523 -0.06(-1.17%)
Sep 11, 2003 4.740 4.769 4.710 4.737 452,355 -0.00(-0.09%)
Sep 10, 2003 4.767 4.791 4.716 4.742 526,727 -0.02(-0.40%)
Sep 09, 2003 4.801 4.805 4.737 4.761 467,418 -0.02(-0.40%)
Sep 08, 2003 4.820 4.856 4.727 4.780 699,479 -0.04(-0.84%)
Sep 05, 2003 4.748 4.829 4.708 4.820 850,578 +0.04(+0.75%)
Sep 04, 2003 4.780 4.822 4.750 4.784 714,071 +0.00(+0.09%)
Sep 03, 2003 4.727 4.852 4.718 4.780 1,558,531 +0.06(+1.17%)
Sep 02, 2003 4.706 4.767 4.680 4.725 607,690 +0.02(+0.45%)
Aug 29, 2003 4.684 4.767 4.663 4.704 641,581 +0.03(+0.59%)
Aug 28, 2003 4.653 4.687 4.631 4.676 673,119 -0.00(-0.05%)
Aug 27, 2003 4.648 4.691 4.614 4.678 698,067 +0.04(+0.78%)
Aug 26, 2003 4.553 4.648 4.546 4.642 572,857 +0.11(+2.34%)
Aug 25, 2003 4.536 4.568 4.519 4.536 493,307 -0.02(-0.47%)
Aug 22, 2003 4.563 4.565 4.514 4.557 650,996 +0.02(+0.52%)
Aug 21, 2003 4.506 4.544 4.504 4.534 557,795 +0.01(+0.19%)
Aug 20, 2003 4.565 4.568 4.506 4.525 761,143 -0.02(-0.37%)
Aug 19, 2003 4.565 4.565 4.506 4.542 1,078,874 -0.02(-0.51%)
Aug 18, 2003 4.568 4.574 4.525 4.565 1,038,393 -0.02(-0.37%)
Aug 15, 2003 4.472 4.585 4.472 4.582 667,471 +0.08(+1.75%)
Aug 14, 2003 4.510 4.510 4.483 4.504 874,114 -0.01(-0.24%)
Aug 13, 2003 4.506 4.538 4.442 4.514 1,431,438 -0.03(-0.56%)
Aug 12, 2003 4.559 4.565 4.442 4.540 1,608,426 -0.02(-0.42%)
Aug 11, 2003 4.557 4.578 4.410 4.559 2,338,032 +0.00(+0.05%)
Aug 08, 2003 4.538 4.568 4.531 4.557 451,413 -0.01(-0.23%)
Aug 07, 2003 4.536 4.597 4.525 4.568 659,939 +0.01(+0.23%)
Aug 06, 2003 4.587 4.621 4.525 4.557 682,063 +0.06(+1.23%)
Aug 05, 2003 4.506 4.559 4.449 4.502 632,638 +0.02(+0.38%)
Aug 04, 2003 4.536 4.563 4.474 4.485 948,486 -0.08(-1.81%)
Aug 01, 2003 4.653 4.653 4.517 4.568 885,882 -0.08(-1.83%)
Jul 31, 2003 4.659 4.674 4.610 4.653 935,777 +0.01(+0.23%)
Jul 30, 2003 4.650 4.674 4.606 4.642 982,848 +0.04(+0.97%)
Jul 29, 2003 4.608 4.653 4.576 4.597 853,402 -0.07(-1.55%)
Jul 28, 2003 4.670 4.684 4.653 4.670 1,038,863 +0.00(+0.05%)
Jul 25, 2003 4.593 4.701 4.570 4.667 999,323 +0.07(+1.62%)
Jul 24, 2003 4.674 4.674 4.572 4.593 870,348 -0.07(-1.50%)
Jul 23, 2003 4.667 4.674 4.631 4.663 822,806 -0.01(-0.18%)
Jul 22, 2003 4.665 4.716 4.631 4.672 989,438 +0.02(+0.41%)
Jul 21, 2003 4.655 4.716 4.610 4.653 945,191 +0.00(+0.00%)
Jul 18, 2003 4.514 4.672 4.472 4.653 1,848,490 +0.14(+3.06%)
Jul 17, 2003 4.631 4.670 4.302 4.514 4,304,671 -0.16(-3.41%)
Jul 16, 2003 4.695 4.780 4.568 4.674 6,781,093 -0.30(-5.98%)
Jul 15, 2003 5.005 5.086 4.944 4.971 1,559,472 -0.07(-1.35%)
Jul 14, 2003 5.012 5.120 4.971 5.039 1,591,010 +0.01(+0.13%)
Jul 11, 2003 5.035 5.097 4.995 5.033 1,117,002 +0.00(+0.04%)
Jul 10, 2003 4.982 5.035 4.944 5.031 1,103,351 +0.06(+1.20%)
Jul 09, 2003 4.980 4.992 4.920 4.971 968,256 +0.01(+0.21%)
Jul 08, 2003 4.905 4.969 4.905 4.961 1,105,705 +0.03(+0.60%)
Jul 07, 2003 4.929 4.952 4.873 4.931 1,217,264 -0.01(-0.13%)
Jul 03, 2003 4.939 4.939 4.886 4.937 737,136 +0.06(+1.13%)
Jul 02, 2003 4.839 4.897 4.822 4.882 1,033,215 +0.04(+0.88%)
Jul 01, 2003 4.780 4.873 4.729 4.839 1,006,384 +0.05(+1.11%)
Jun 30, 2003 4.876 4.876 4.776 4.786 866,582 -0.09(-1.83%)
Jun 27, 2003 4.844 4.907 4.844 4.876 877,879 +0.03(+0.66%)
Jun 26, 2003 4.799 4.890 4.799 4.844 1,230,444 +0.06(+1.33%)
Jun 25, 2003 4.799 4.814 4.731 4.780 1,071,343 +0.00(+0.00%)
Jun 24, 2003 4.767 4.808 4.740 4.780 984,731 +0.03(+0.54%)
Jun 23, 2003 4.782 4.788 4.712 4.754 781,854 -0.05(-0.97%)
Jun 20, 2003 4.833 4.833 4.750 4.801 931,070 +0.00(+0.00%)
Jun 19, 2003 4.791 4.801 4.676 4.801 2,327,205 +0.00(+0.00%)
Jun 18, 2003 4.865 4.905 4.791 4.801 1,405,549 -0.09(-1.78%)
Jun 17, 2003 4.918 4.918 4.814 4.888 1,854,138 +0.01(+0.22%)
Jun 16, 2003 4.878 4.897 4.844 4.878 1,358,948 -0.02(-0.35%)
Jun 13, 2003 4.918 4.935 4.822 4.895 1,250,684 -0.04(-0.90%)
Jun 12, 2003 4.948 4.958 4.886 4.939 1,367,421 +0.01(+0.13%)
Jun 11, 2003 4.895 4.950 4.822 4.933 3,423,496 +0.06(+1.31%)
Jun 10, 2003 4.839 4.869 4.791 4.869 1,397,076 +0.03(+0.61%)
Jun 09, 2003 4.873 4.876 4.814 4.839 1,650,790 -0.01(-0.22%)
Jun 06, 2003 4.905 4.907 4.814 4.850 2,929,247 -0.01(-0.22%)
Jun 05, 2003 4.827 4.863 4.786 4.861 2,041,012 +0.03(+0.70%)
Jun 04, 2003 4.801 4.837 4.759 4.827 2,219,412 +0.04(+0.84%)
Jun 03, 2003 4.765 4.801 4.752 4.786 2,215,175 +0.02(+0.45%)
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.