Enterprise Products Partners LP (NY: EPD )

24.43 USD +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.95 22.95 22.48 22.53 184,100 -0.42(-1.83%)
Jun 27, 2003 22.80 23.10 22.80 22.95 186,500 +0.15(+0.66%)
Jun 26, 2003 22.59 23.02 22.59 22.80 261,400 +0.30(+1.33%)
Jun 25, 2003 22.59 22.66 22.27 22.50 227,600 +0.00(+0.00%)
Jun 24, 2003 22.44 22.63 22.31 22.50 209,200 +0.12(+0.54%)
Jun 23, 2003 22.51 22.54 22.18 22.38 166,100 -0.22(-0.97%)
Jun 20, 2003 22.75 22.75 22.36 22.60 197,800 +0.00(+0.00%)
Jun 19, 2003 22.55 22.60 22.01 22.60 494,400 +0.00(+0.00%)
Jun 18, 2003 22.90 23.09 22.55 22.60 298,600 -0.41(-1.78%)
Jun 17, 2003 23.15 23.15 22.66 23.01 393,900 +0.05(+0.22%)
Jun 16, 2003 22.96 23.05 22.80 22.96 288,700 -0.08(-0.35%)
Jun 13, 2003 23.15 23.23 22.70 23.04 265,700 -0.21(-0.90%)
Jun 12, 2003 23.29 23.34 23.00 23.25 290,500 +0.03(+0.13%)
Jun 11, 2003 23.04 23.30 22.70 23.22 727,300 +0.30(+1.31%)
Jun 10, 2003 22.78 22.92 22.55 22.92 296,800 +0.14(+0.61%)
Jun 09, 2003 22.94 22.95 22.66 22.78 350,700 -0.05(-0.22%)
Jun 06, 2003 23.09 23.10 22.66 22.83 622,300 -0.05(-0.22%)
Jun 05, 2003 22.72 22.89 22.53 22.88 433,600 +0.16(+0.70%)
Jun 04, 2003 22.60 22.77 22.40 22.72 471,500 +0.19(+0.84%)
Jun 03, 2003 22.43 22.60 22.37 22.53 470,600 +0.10(+0.45%)
Jun 02, 2003 22.37 22.67 22.35 22.43 898,400 +0.08(+0.36%)
May 30, 2003 22.31 22.50 22.31 22.35 3,033,300 +0.00(+0.00%)
May 29, 2003 23.03 23.11 22.30 22.35 650,600 -0.69(-2.99%)
May 28, 2003 22.75 23.27 22.75 23.04 482,100 -0.28(-1.20%)
May 27, 2003 23.80 24.00 23.26 23.32 415,800 -0.56(-2.35%)
May 23, 2003 23.80 23.95 23.50 23.88 219,200 -0.02(-0.08%)
May 22, 2003 23.79 24.20 23.49 23.90 248,800 +0.02(+0.08%)
May 21, 2003 23.76 24.11 23.46 23.88 163,100 -0.08(-0.33%)
May 20, 2003 24.24 24.24 23.85 23.96 136,700 -0.42(-1.72%)
May 19, 2003 24.46 24.69 24.20 24.38 244,500 +0.07(+0.29%)
May 16, 2003 23.88 24.65 23.80 24.31 290,100 +0.54(+2.27%)
May 15, 2003 23.70 23.85 23.34 23.77 101,500 +0.27(+1.15%)
May 14, 2003 23.50 23.64 23.00 23.50 203,700 +0.23(+0.99%)
May 13, 2003 23.55 23.55 23.00 23.27 360,700 -0.43(-1.81%)
May 12, 2003 23.10 23.80 22.93 23.70 424,300 +1.10(+4.87%)
May 09, 2003 22.17 22.77 22.13 22.60 273,300 +0.43(+1.94%)
May 08, 2003 22.00 22.60 21.90 22.17 165,800 +0.26(+1.19%)
May 07, 2003 21.75 22.00 21.40 21.91 232,700 +0.34(+1.58%)
May 06, 2003 21.99 22.19 21.51 21.57 281,300 -0.59(-2.66%)
May 05, 2003 22.45 22.58 22.10 22.16 127,100 -0.14(-0.63%)
May 02, 2003 21.86 22.39 21.86 22.30 170,500 +0.39(+1.78%)
May 01, 2003 22.54 22.55 21.87 21.91 401,100 -0.73(-3.22%)
Apr 30, 2003 22.75 22.99 22.32 22.64 206,900 -0.34(-1.48%)
Apr 29, 2003 22.45 23.00 22.45 22.98 282,500 +0.58(+2.59%)
Apr 28, 2003 22.51 23.08 22.32 22.40 218,800 -0.47(-2.06%)
Apr 25, 2003 23.10 23.10 22.60 22.87 167,200 +0.02(+0.09%)
Apr 24, 2003 22.60 23.00 22.20 22.85 188,100 +0.10(+0.44%)
Apr 23, 2003 22.60 23.00 22.50 22.75 241,800 +0.27(+1.20%)
Apr 22, 2003 22.24 22.57 22.02 22.48 238,500 +0.23(+1.03%)
Apr 21, 2003 22.04 22.29 21.75 22.25 164,500 +0.24(+1.09%)
Apr 17, 2003 22.00 22.07 21.80 22.01 169,500 -0.09(-0.41%)
Apr 16, 2003 22.25 22.25 21.84 22.10 253,200 +0.35(+1.61%)
Apr 15, 2003 21.60 21.94 21.58 21.75 117,700 +0.10(+0.46%)
Apr 14, 2003 21.73 21.74 21.46 21.65 139,200 +0.04(+0.19%)
Apr 11, 2003 21.70 21.85 21.40 21.61 91,400 -0.15(-0.69%)
Apr 10, 2003 22.35 22.35 21.60 21.76 282,100 -0.11(-0.50%)
Apr 09, 2003 21.29 22.00 20.86 21.87 236,700 +0.83(+3.94%)
Apr 08, 2003 21.21 21.21 20.95 21.04 151,100 -0.17(-0.80%)
Apr 07, 2003 21.52 21.58 21.15 21.21 120,100 +0.01(+0.05%)
Apr 04, 2003 21.44 21.44 21.17 21.20 105,400 -0.24(-1.12%)
Apr 03, 2003 21.18 21.54 20.95 21.44 253,800 +0.39(+1.85%)
Apr 02, 2003 20.65 21.15 20.65 21.05 271,200 +0.22(+1.06%)
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.