Enterprise Products Partners LP (NY: EPD )

23.99 +0.39 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.93 21.00 20.82 20.95 192,300 +0.10(+0.48%)
May 27, 2004 20.81 20.96 20.71 20.85 193,900 -0.02(-0.10%)
May 26, 2004 20.79 20.96 20.70 20.87 299,900 +0.08(+0.38%)
May 25, 2004 20.60 20.89 20.41 20.79 270,500 +0.11(+0.53%)
May 24, 2004 20.47 20.75 20.44 20.68 343,400 +0.27(+1.32%)
May 21, 2004 20.39 20.54 20.26 20.41 175,200 +0.18(+0.89%)
May 20, 2004 20.30 20.50 20.21 20.23 258,300 -0.10(-0.49%)
May 19, 2004 20.30 20.54 20.26 20.33 283,600 -0.08(-0.39%)
May 18, 2004 20.61 20.69 20.30 20.41 337,300 -0.15(-0.73%)
May 17, 2004 20.50 20.58 20.39 20.56 310,200 +0.07(+0.34%)
May 14, 2004 20.49 20.68 20.46 20.49 385,500 +0.03(+0.15%)
May 13, 2004 20.40 20.52 20.36 20.46 345,900 +0.06(+0.29%)
May 12, 2004 20.49 20.60 20.30 20.40 411,300 -0.05(-0.24%)
May 11, 2004 20.49 20.80 20.35 20.45 688,000 +0.45(+2.25%)
May 10, 2004 20.46 20.50 20.00 20.00 1,138,800 -0.71(-3.43%)
May 07, 2004 20.78 21.00 20.64 20.71 561,600 -0.19(-0.91%)
May 06, 2004 20.90 20.99 20.60 20.90 510,600 -0.09(-0.43%)
May 05, 2004 20.99 21.03 20.80 20.99 789,300 +0.14(+0.67%)
May 04, 2004 20.86 20.90 20.69 20.85 572,900 -0.07(-0.33%)
May 03, 2004 20.83 20.92 20.49 20.92 1,176,400 -0.01(-0.05%)
Apr 30, 2004 20.80 20.93 20.49 20.93 4,610,400 -0.07(-0.33%)
Apr 29, 2004 21.25 21.28 21.00 21.00 739,200 -0.25(-1.18%)
Apr 28, 2004 21.38 21.49 21.20 21.25 404,000 -0.50(-2.30%)
Apr 27, 2004 21.50 21.88 21.50 21.75 354,700 +0.25(+1.16%)
Apr 26, 2004 21.50 22.00 21.48 21.50 487,800 +0.00(+0.00%)
Apr 23, 2004 21.63 21.86 21.43 21.50 261,500 -0.06(-0.28%)
Apr 22, 2004 21.70 21.71 21.30 21.56 329,100 -0.14(-0.65%)
Apr 21, 2004 22.00 22.00 21.62 21.70 240,600 -0.35(-1.59%)
Apr 20, 2004 22.10 22.35 22.04 22.05 230,500 -0.20(-0.90%)
Apr 19, 2004 22.39 22.45 22.12 22.25 255,200 +0.00(+0.00%)
Apr 16, 2004 22.51 22.51 22.17 22.25 224,000 -0.12(-0.54%)
Apr 15, 2004 21.89 22.38 21.76 22.37 414,900 +0.77(+3.56%)
Apr 14, 2004 22.50 22.60 21.25 21.60 588,900 -0.86(-3.83%)
Apr 13, 2004 22.71 22.71 22.30 22.46 250,500 -0.29(-1.27%)
Apr 12, 2004 23.11 23.11 22.70 22.75 124,600 -0.23(-1.00%)
Apr 08, 2004 22.84 23.05 22.72 22.98 155,800 +0.09(+0.39%)
Apr 07, 2004 23.12 23.12 22.83 22.89 117,900 -0.08(-0.35%)
Apr 06, 2004 23.10 23.10 22.78 22.97 130,100 +0.12(+0.53%)
Apr 05, 2004 23.00 23.04 22.76 22.85 255,000 -0.31(-1.34%)
Apr 02, 2004 23.70 23.70 23.14 23.16 235,900 -0.48(-2.03%)
Apr 01, 2004 23.56 23.84 23.53 23.64 183,700 +0.17(+0.72%)
Mar 31, 2004 23.48 23.60 23.30 23.47 196,800 +0.11(+0.47%)
Mar 30, 2004 23.20 23.47 23.13 23.36 279,900 +0.36(+1.57%)
Mar 29, 2004 22.98 23.00 22.82 23.00 102,000 +0.02(+0.09%)
Mar 26, 2004 23.00 23.14 22.88 22.98 113,100 -0.05(-0.22%)
Mar 25, 2004 23.02 23.28 23.02 23.03 113,400 +0.01(+0.04%)
Mar 24, 2004 23.35 23.35 23.02 23.02 85,700 -0.18(-0.78%)
Mar 23, 2004 23.20 23.39 23.11 23.20 154,500 +0.08(+0.35%)
Mar 22, 2004 23.20 23.30 23.03 23.12 162,200 -0.09(-0.39%)
Mar 19, 2004 22.97 23.35 22.97 23.21 147,000 +0.14(+0.61%)
Mar 18, 2004 23.00 23.15 22.80 23.07 128,500 +0.07(+0.30%)
Mar 17, 2004 22.71 23.04 22.71 23.00 164,400 +0.22(+0.97%)
Mar 16, 2004 22.90 22.90 22.61 22.78 142,800 +0.19(+0.84%)
Mar 15, 2004 22.60 22.61 22.40 22.59 112,500 +0.20(+0.89%)
Mar 12, 2004 22.48 22.52 22.39 22.39 244,300 -0.01(-0.04%)
Mar 11, 2004 22.64 22.64 22.25 22.40 159,300 -0.10(-0.44%)
Mar 10, 2004 22.85 22.95 22.50 22.50 238,300 -0.38(-1.66%)
Mar 09, 2004 22.85 23.08 22.80 22.88 200,300 -0.12(-0.52%)
Mar 08, 2004 23.00 23.00 22.80 23.00 268,200 +0.21(+0.92%)
Mar 05, 2004 22.65 22.90 22.65 22.79 271,100 +0.03(+0.13%)
Mar 04, 2004 22.99 22.99 22.59 22.76 185,900 -0.15(-0.65%)
Mar 03, 2004 22.75 22.93 22.62 22.91 129,700 +0.16(+0.70%)
Mar 02, 2004 22.80 22.90 22.67 22.75 132,500 -0.10(-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.