Enterprise Products Partners LP (NY: EPD )

23.66 USD -0.18 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.75 17.85 17.75 17.76 26,700 -0.05(-0.28%)
Nov 27, 2002 17.65 17.85 17.33 17.81 67,200 +0.41(+2.36%)
Nov 26, 2002 17.60 17.95 17.22 17.40 92,500 -0.35(-1.97%)
Nov 25, 2002 17.90 17.99 17.42 17.75 69,800 +0.00(+0.00%)
Nov 22, 2002 17.00 17.80 17.00 17.75 139,900 +0.74(+4.35%)
Nov 21, 2002 17.23 17.41 16.41 17.01 239,800 -0.23(-1.33%)
Nov 20, 2002 17.50 17.65 17.01 17.24 176,000 -0.71(-3.96%)
Nov 19, 2002 17.85 18.15 17.85 17.95 75,300 -0.06(-0.33%)
Nov 18, 2002 17.80 18.20 17.65 18.01 65,300 +0.02(+0.11%)
Nov 15, 2002 17.39 18.00 17.20 17.99 82,600 +0.59(+3.39%)
Nov 14, 2002 17.30 17.46 17.05 17.40 105,900 +0.30(+1.75%)
Nov 13, 2002 17.15 17.39 17.06 17.10 75,100 +0.08(+0.47%)
Nov 12, 2002 17.22 17.50 16.75 17.02 175,200 -0.28(-1.62%)
Nov 11, 2002 17.58 17.58 17.04 17.30 58,500 -0.20(-1.14%)
Nov 08, 2002 17.66 17.70 17.40 17.50 52,000 -0.15(-0.85%)
Nov 07, 2002 17.90 18.20 17.65 17.65 61,400 -0.13(-0.73%)
Nov 06, 2002 17.40 17.90 17.25 17.78 96,600 +0.53(+3.07%)
Nov 05, 2002 17.20 17.56 17.18 17.25 128,500 -0.35(-1.99%)
Nov 04, 2002 18.45 18.45 17.39 17.60 132,400 -0.55(-3.03%)
Nov 01, 2002 18.62 18.62 18.15 18.15 95,900 -0.47(-2.52%)
Oct 31, 2002 18.59 18.64 18.25 18.62 151,400 +0.12(+0.65%)
Oct 30, 2002 18.35 18.50 18.04 18.50 121,800 +0.40(+2.21%)
Oct 29, 2002 18.25 18.75 17.66 18.10 114,200 -0.40(-2.16%)
Oct 28, 2002 18.91 18.91 18.32 18.50 129,000 -0.20(-1.07%)
Oct 25, 2002 18.70 18.79 18.51 18.70 104,200 +0.05(+0.27%)
Oct 24, 2002 18.55 18.83 18.50 18.65 118,500 +0.25(+1.36%)
Oct 23, 2002 18.50 18.60 18.10 18.40 55,800 -0.11(-0.59%)
Oct 22, 2002 18.25 18.70 17.80 18.51 245,000 +0.51(+2.83%)
Oct 21, 2002 17.31 18.35 17.20 18.00 85,700 +0.55(+3.15%)
Oct 18, 2002 17.79 17.79 17.35 17.45 95,600 -0.29(-1.63%)
Oct 17, 2002 18.10 18.20 17.60 17.74 129,600 -0.16(-0.89%)
Oct 16, 2002 17.70 17.93 17.54 17.90 108,000 -0.30(-1.65%)
Oct 15, 2002 18.00 18.20 17.91 18.20 145,000 +0.22(+1.22%)
Oct 14, 2002 17.71 18.10 17.68 17.98 96,500 +0.28(+1.58%)
Oct 11, 2002 17.50 17.80 17.43 17.70 250,300 +0.70(+4.12%)
Oct 10, 2002 17.50 17.60 16.60 17.00 363,400 -0.63(-3.57%)
Oct 09, 2002 18.50 18.50 17.33 17.63 283,900 -0.87(-4.70%)
Oct 08, 2002 18.50 18.70 18.25 18.50 297,100 +0.00(+0.00%)
Oct 07, 2002 18.65 18.75 18.50 18.50 150,700 -0.40(-2.12%)
Oct 04, 2002 18.90 18.95 18.48 18.90 495,600 -0.05(-0.26%)
Oct 03, 2002 18.90 18.95 18.41 18.95 11,580,000 -0.04(-0.21%)
Oct 02, 2002 19.08 19.09 18.99 18.99 464,900 -0.29(-1.50%)
Oct 01, 2002 19.55 19.70 19.05 19.28 176,400 -0.23(-1.18%)
Sep 30, 2002 20.11 20.11 19.23 19.51 189,600 -0.59(-2.94%)
Sep 27, 2002 20.81 20.81 20.10 20.10 67,600 -0.82(-3.92%)
Sep 26, 2002 20.30 21.00 20.30 20.92 35,900 +0.52(+2.55%)
Sep 25, 2002 20.99 21.15 20.40 20.40 47,900 -0.50(-2.39%)
Sep 24, 2002 21.75 22.00 20.81 20.90 82,200 -0.65(-3.02%)
Sep 23, 2002 21.41 21.80 21.01 21.55 34,900 +0.14(+0.65%)
Sep 20, 2002 21.85 21.99 21.40 21.41 29,100 -0.54(-2.46%)
Sep 19, 2002 21.50 22.23 21.22 21.95 68,600 +0.45(+2.09%)
Sep 18, 2002 21.30 21.50 21.26 21.50 12,500 +0.29(+1.37%)
Sep 17, 2002 21.75 21.80 21.00 21.21 42,100 -0.38(-1.76%)
Sep 16, 2002 21.15 21.65 20.90 21.59 27,100 +0.44(+2.08%)
Sep 13, 2002 21.00 21.15 20.85 21.15 23,300 +0.25(+1.20%)
Sep 12, 2002 21.00 21.10 20.90 20.90 19,600 +0.00(+0.00%)
Sep 11, 2002 21.15 21.15 20.55 20.90 49,400 -0.25(-1.18%)
Sep 10, 2002 21.25 21.42 21.10 21.15 10,000 +0.00(+0.00%)
Sep 09, 2002 21.35 21.44 21.09 21.15 12,400 -0.05(-0.24%)
Sep 06, 2002 21.00 21.45 20.97 21.20 19,000 +0.25(+1.19%)
Sep 05, 2002 21.05 21.30 20.65 20.95 39,100 -0.35(-1.64%)
Sep 04, 2002 21.80 21.80 21.10 21.30 100,000 -0.50(-2.29%)
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.