Enterprise Products Partners LP (NY: EPD )

24.75 -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.229 5.279 5.193 5.236 1,207,787 -0.01(-0.13%)
Jan 29, 2004 5.317 5.362 5.216 5.243 686,051 -0.09(-1.61%)
Jan 28, 2004 5.396 5.462 5.329 5.329 581,084 -0.15(-2.68%)
Jan 27, 2004 5.437 5.475 5.430 5.475 728,126 +0.04(+0.66%)
Jan 26, 2004 5.362 5.439 5.344 5.439 685,165 +0.07(+1.22%)
Jan 23, 2004 5.356 5.374 5.340 5.374 605,443 -0.00(-0.04%)
Jan 22, 2004 5.326 5.380 5.326 5.376 1,397,790 +0.07(+1.32%)
Jan 21, 2004 5.342 5.353 5.306 5.306 732,112 -0.05(-0.89%)
Jan 20, 2004 5.351 5.371 5.335 5.353 737,427 +0.00(+0.08%)
Jan 16, 2004 5.351 5.353 5.308 5.349 606,329 -0.01(-0.13%)
Jan 15, 2004 5.326 5.362 5.326 5.356 417,211 +0.03(+0.59%)
Jan 14, 2004 5.374 5.374 5.317 5.324 748,500 -0.03(-0.55%)
Jan 13, 2004 5.360 5.380 5.331 5.353 470,802 +0.00(+0.04%)
Jan 12, 2004 5.396 5.396 5.331 5.351 910,601 -0.07(-1.21%)
Jan 09, 2004 5.419 5.419 5.392 5.417 575,769 -0.02(-0.42%)
Jan 08, 2004 5.487 5.487 5.408 5.439 637,332 -0.04(-0.66%)
Jan 07, 2004 5.419 5.475 5.410 5.475 692,694 +0.06(+1.13%)
Jan 06, 2004 5.487 5.487 5.396 5.414 961,977 -0.07(-1.28%)
Jan 05, 2004 5.475 5.493 5.441 5.484 822,907 -0.00(-0.08%)
Jan 02, 2004 5.577 5.581 5.487 5.489 633,346 -0.05(-0.98%)
Dec 31, 2003 5.640 5.640 5.543 5.543 732,998 -0.03(-0.61%)
Dec 30, 2003 5.577 5.586 5.532 5.577 1,037,270 +0.00(+0.00%)
Dec 29, 2003 5.484 5.577 5.478 5.577 1,692,319 +0.09(+1.69%)
Dec 26, 2003 5.464 5.498 5.464 5.484 275,926 +0.03(+0.58%)
Dec 24, 2003 5.417 5.478 5.412 5.453 420,311 +0.05(+0.83%)
Dec 23, 2003 5.417 5.423 5.374 5.408 652,391 -0.02(-0.33%)
Dec 22, 2003 5.414 5.450 5.405 5.426 902,629 +0.01(+0.21%)
Dec 19, 2003 5.446 5.493 5.405 5.414 956,663 -0.04(-0.66%)
Dec 18, 2003 5.374 5.459 5.331 5.450 1,195,828 +0.08(+1.43%)
Dec 17, 2003 5.383 5.419 5.340 5.374 1,663,973 -0.01(-0.21%)
Dec 16, 2003 5.231 5.374 5.204 5.385 2,099,786 +0.19(+3.65%)
Dec 15, 2003 5.148 5.238 5.091 5.195 1,688,775 +0.05(+0.92%)
Dec 12, 2003 5.170 5.170 5.094 5.148 1,316,297 -0.07(-1.30%)
Dec 11, 2003 5.227 5.250 5.170 5.216 549,195 -0.02(-0.43%)
Dec 10, 2003 5.204 5.238 5.157 5.238 815,378 +0.04(+0.74%)
Dec 09, 2003 5.207 5.234 5.207 5.200 791,018 -0.00(-0.09%)
Dec 08, 2003 5.137 5.193 5.114 5.204 909,272 +0.07(+1.41%)
Dec 05, 2003 5.055 5.128 5.035 5.132 704,653 +0.11(+2.16%)
Dec 04, 2003 5.078 5.091 5.024 5.024 1,281,308 -0.09(-1.85%)
Dec 03, 2003 5.159 5.159 5.110 5.119 682,951 -0.06(-1.22%)
Dec 02, 2003 5.168 5.182 5.123 5.182 997,852 +0.02(+0.31%)
Dec 01, 2003 5.182 5.182 5.128 5.166 1,278,651 -0.02(-0.30%)
Nov 28, 2003 5.238 5.238 5.170 5.182 525,278 -0.13(-2.51%)
Nov 26, 2003 5.283 5.288 5.283 5.315 616,073 +0.02(+0.34%)
Nov 25, 2003 5.261 5.338 5.261 5.297 709,525 +0.04(+0.69%)
Nov 24, 2003 5.137 5.272 5.137 5.261 1,035,942 +0.11(+2.19%)
Nov 21, 2003 5.193 5.229 5.146 5.148 942,490 -0.07(-1.43%)
Nov 20, 2003 5.179 5.225 5.166 5.222 859,225 +0.03(+0.57%)
Nov 19, 2003 5.137 5.207 5.121 5.193 675,864 +0.08(+1.50%)
Nov 18, 2003 5.229 5.238 5.107 5.116 974,821 -0.06(-1.09%)
Nov 17, 2003 5.186 5.250 5.148 5.173 859,668 -0.10(-1.88%)
Nov 14, 2003 5.261 5.274 5.123 5.272 1,757,425 +0.17(+3.27%)
Nov 13, 2003 4.999 5.114 4.938 5.105 1,168,369 +0.12(+2.35%)
Nov 12, 2003 4.902 4.988 4.877 4.988 852,138 +0.12(+2.55%)
Nov 11, 2003 4.859 4.911 4.857 4.863 939,389 -0.01(-0.28%)
Nov 10, 2003 4.843 4.888 4.843 4.877 1,291,052 +0.02(+0.51%)
Nov 07, 2003 4.854 4.922 4.843 4.852 1,472,641 +0.00(+0.09%)
Nov 06, 2003 4.809 4.852 4.789 4.848 968,621 +0.05(+1.04%)
Nov 05, 2003 4.764 4.881 4.798 4.798 1,241,004 +0.03(+0.71%)
Nov 04, 2003 4.764 4.766 4.699 4.764 896,783 +0.01(+0.29%)
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.