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

Enterprise Products Partners LP (NY: EPD )

29.18 +0.30 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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%)
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.