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 (%)
Jun 28, 2002 3.824 3.917 3.452 3.452 1,609,838 -0.51(-12.96%)
Jun 27, 2002 4.036 4.143 3.958 3.966 440,587 -0.10(-2.51%)
Jun 26, 2002 4.164 4.185 3.998 4.068 687,241 -0.10(-2.49%)
Jun 25, 2002 4.228 4.291 4.166 4.172 324,321 -0.14(-3.35%)
Jun 21, 2002 4.366 4.417 4.270 4.317 356,800 -0.09(-2.03%)
Jun 20, 2002 4.470 4.546 4.364 4.406 387,867 -0.11(-2.35%)
Jun 19, 2002 4.568 4.582 4.512 4.512 354,446 -0.08(-1.67%)
Jun 18, 2002 4.642 4.670 4.582 4.589 250,419 +0.00(+0.05%)
Jun 17, 2002 4.623 4.623 4.572 4.587 199,111 -0.06(-1.37%)
Jun 14, 2002 4.621 4.657 4.589 4.650 123,326 +0.04(+0.88%)
Jun 12, 2002 4.684 4.721 4.610 4.610 113,912 -0.08(-1.81%)
Jun 11, 2002 4.621 4.727 4.610 4.695 170,868 +0.04(+0.91%)
Jun 10, 2002 4.589 4.680 4.572 4.653 89,906 +0.05(+1.15%)
Jun 07, 2002 4.589 4.610 4.572 4.599 131,328 +0.02(+0.46%)
Jun 06, 2002 4.589 4.689 4.576 4.578 228,766 +0.00(+0.05%)
Jun 05, 2002 4.599 4.638 4.576 4.576 190,168 -0.17(-3.58%)
May 31, 2002 4.727 4.774 4.727 4.746 131,799 -0.06(-1.28%)
May 28, 2002 4.835 4.844 4.674 4.808 411,403 -0.11(-2.25%)
May 27, 2002 4.971 4.992 4.916 4.918 123,797 +0.00(+0.00%)
May 24, 2002 4.971 4.992 4.916 4.918 123,797 -0.04(-0.81%)
May 23, 2002 5.003 5.020 4.950 4.958 146,391 +0.01(+0.17%)
May 22, 2002 4.961 4.978 4.876 4.950 117,207 +0.02(+0.43%)
May 21, 2002 5.014 5.024 4.924 4.929 325,262 -0.08(-1.69%)
May 20, 2002 5.035 5.099 5.014 5.014 194,404 +0.04(+0.85%)
May 17, 2002 4.791 5.056 4.788 4.971 269,247 +0.11(+2.18%)
May 16, 2002 5.043 5.099 4.865 4.865 248,536 -0.04(-0.87%)
May 14, 2002 4.886 4.945 4.876 4.907 170,398 -0.00(-0.04%)
May 13, 2002 4.852 4.910 4.844 4.910 174,163 +0.08(+1.72%)
May 10, 2002 4.790 4.832 4.784 4.827 98,849 +0.03(+0.55%)
May 09, 2002 4.728 4.807 4.724 4.800 170,398 +0.07(+1.53%)
May 08, 2002 4.801 4.802 4.727 4.728 462,240 -0.07(-1.55%)
May 07, 2002 4.919 4.919 4.795 4.802 164,749 -0.12(-2.35%)
May 06, 2002 4.879 4.945 4.875 4.918 192,992 +0.03(+0.61%)
May 03, 2002 4.871 4.889 4.822 4.888 204,289 +0.03(+0.57%)
May 02, 2002 4.817 4.869 4.716 4.861 411,403 +0.05(+0.99%)
May 01, 2002 4.939 4.952 4.813 4.813 170,398 -0.13(-2.60%)
Apr 30, 2002 4.999 5.030 4.934 4.941 326,674 -0.05(-0.94%)
Apr 29, 2002 4.955 5.027 4.946 4.988 307,846 +0.02(+0.45%)
Apr 26, 2002 5.027 5.027 4.958 4.966 269,247 -0.08(-1.58%)
Apr 25, 2002 5.024 5.069 5.003 5.046 348,327 +0.03(+0.66%)
Apr 24, 2002 4.923 5.024 4.902 5.013 213,703 +0.08(+1.70%)
Apr 23, 2002 4.938 4.956 4.887 4.929 333,264 +0.02(+0.35%)
Apr 22, 2002 4.966 4.982 4.912 4.912 302,197 -0.07(-1.41%)
Apr 19, 2002 4.907 5.029 4.907 4.982 280,545 +0.08(+1.60%)
Apr 18, 2002 4.886 4.940 4.870 4.903 202,406 +0.00(+0.07%)
Apr 17, 2002 4.940 4.940 4.900 4.900 173,222 -0.01(-0.26%)
Apr 16, 2002 4.914 4.947 4.909 4.913 653,349 +0.00(+0.06%)
Apr 15, 2002 4.835 4.950 4.835 4.910 466,005 +0.08(+1.58%)
Apr 12, 2002 4.817 4.838 4.750 4.833 354,917 +0.02(+0.33%)
Apr 11, 2002 4.880 4.880 4.812 4.817 259,833 -0.06(-1.28%)
Apr 10, 2002 4.648 4.900 4.648 4.880 1,126,887 +0.23(+4.98%)
Apr 09, 2002 4.610 4.663 4.540 4.648 869,877 -0.03(-0.55%)
Apr 08, 2002 4.642 4.683 4.570 4.674 749,375 -0.01(-0.23%)
Apr 05, 2002 4.753 4.753 4.631 4.684 1,069,460 -0.10(-2.00%)
Apr 04, 2002 4.849 4.849 4.727 4.780 791,739 -0.08(-1.75%)
Apr 03, 2002 4.923 4.971 4.865 4.865 524,374 -0.06(-1.19%)
Apr 02, 2002 5.072 5.073 4.849 4.923 1,073,225 -0.25(-4.83%)
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.