Enterprise Products Partners LP (NY: EPD )

26.76 +0.16 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.25 22.47 22.25 22.34 28,000 -0.29(-1.28%)
May 28, 2002 22.76 22.80 22.00 22.63 87,400 -0.52(-2.25%)
May 27, 2002 23.40 23.50 23.14 23.15 26,300 +0.00(+0.00%)
May 24, 2002 23.40 23.50 23.14 23.15 26,300 -0.19(-0.81%)
May 23, 2002 23.55 23.63 23.30 23.34 31,100 +0.04(+0.17%)
May 22, 2002 23.35 23.43 22.95 23.30 24,900 +0.10(+0.43%)
May 21, 2002 23.60 23.65 23.18 23.20 69,100 -0.40(-1.69%)
May 20, 2002 23.70 24.00 23.60 23.60 41,300 +0.20(+0.85%)
May 17, 2002 22.55 23.80 22.54 23.40 57,200 +0.50(+2.18%)
May 16, 2002 23.74 24.00 22.90 22.90 52,800 -23.30(-50.43%)
May 14, 2002 46.00 46.55 45.90 46.20 18,100 -0.02(-0.04%)
May 13, 2002 45.68 46.22 45.60 46.22 18,500 +0.78(+1.72%)
May 10, 2002 45.09 45.49 45.04 45.44 10,500 +0.25(+0.55%)
May 09, 2002 44.51 45.25 44.47 45.19 18,100 +0.68(+1.53%)
May 08, 2002 45.20 45.21 44.50 44.51 49,100 -0.70(-1.55%)
May 07, 2002 46.31 46.31 45.14 45.21 17,500 -1.09(-2.35%)
May 06, 2002 45.93 46.55 45.89 46.30 20,500 +0.28(+0.61%)
May 03, 2002 45.86 46.03 45.40 46.02 21,700 +0.26(+0.57%)
May 02, 2002 45.35 45.84 44.40 45.76 43,700 +0.45(+0.99%)
May 01, 2002 46.50 46.62 45.31 45.31 18,100 -1.21(-2.60%)
Apr 30, 2002 47.06 47.35 46.45 46.52 34,700 -0.44(-0.94%)
Apr 29, 2002 46.65 47.33 46.56 46.96 32,700 +0.21(+0.45%)
Apr 26, 2002 47.33 47.33 46.68 46.75 28,600 -0.75(-1.58%)
Apr 25, 2002 47.30 47.72 47.10 47.50 37,000 +0.31(+0.66%)
Apr 24, 2002 46.35 47.30 46.15 47.19 22,700 +0.79(+1.70%)
Apr 23, 2002 46.49 46.66 46.01 46.40 35,400 +0.16(+0.35%)
Apr 22, 2002 46.75 46.90 46.24 46.24 32,100 -0.66(-1.41%)
Apr 19, 2002 46.20 47.34 46.20 46.90 29,800 +0.74(+1.60%)
Apr 18, 2002 46.00 46.51 45.85 46.16 21,500 +0.03(+0.07%)
Apr 17, 2002 46.51 46.51 46.13 46.13 18,400 -0.12(-0.26%)
Apr 16, 2002 46.26 46.57 46.21 46.25 69,400 +0.03(+0.06%)
Apr 15, 2002 45.52 46.60 45.52 46.22 49,500 +0.72(+1.58%)
Apr 12, 2002 45.35 45.55 44.72 45.50 37,700 +0.15(+0.33%)
Apr 11, 2002 45.94 45.94 45.30 45.35 27,600 -0.59(-1.28%)
Apr 10, 2002 43.76 46.13 43.76 45.94 119,700 +2.18(+4.98%)
Apr 09, 2002 43.40 43.90 42.74 43.76 92,400 -0.24(-0.55%)
Apr 08, 2002 43.70 44.09 43.02 44.00 79,600 -0.10(-0.23%)
Apr 05, 2002 44.75 44.75 43.60 44.10 113,600 -0.90(-2.00%)
Apr 04, 2002 45.65 45.65 44.50 45.00 84,100 -0.80(-1.75%)
Apr 03, 2002 46.35 46.80 45.80 45.80 55,700 -0.55(-1.19%)
Apr 02, 2002 47.75 47.76 45.65 46.35 114,000 -2.35(-4.83%)
Apr 01, 2002 48.20 49.00 48.19 48.70 28,000 +0.35(+0.72%)
Mar 29, 2002 48.04 48.35 48.00 48.35 25,800 +0.00(+0.00%)
Mar 28, 2002 48.04 48.35 48.00 48.35 25,800 +0.41(+0.86%)
Mar 27, 2002 47.70 47.94 47.49 47.94 43,700 +0.31(+0.65%)
Mar 26, 2002 48.70 48.70 47.50 47.63 33,600 -0.97(-2.00%)
Mar 25, 2002 48.50 49.70 48.50 48.60 77,200 +0.10(+0.21%)
Mar 22, 2002 48.25 48.88 48.25 48.50 30,800 +0.35(+0.73%)
Mar 21, 2002 48.70 48.70 47.35 48.15 50,000 -0.55(-1.13%)
Mar 20, 2002 48.86 48.94 48.60 48.70 25,600 -0.16(-0.33%)
Mar 19, 2002 48.55 48.87 48.40 48.86 34,300 +0.21(+0.43%)
Mar 18, 2002 48.91 49.90 48.50 48.65 30,400 -0.16(-0.33%)
Mar 15, 2002 48.70 49.04 48.70 48.81 40,000 +0.21(+0.43%)
Mar 14, 2002 49.10 49.10 48.15 48.60 34,600 -0.39(-0.80%)
Mar 13, 2002 49.50 50.05 48.70 48.99 38,400 -0.52(-1.05%)
Mar 12, 2002 50.00 50.00 48.60 49.51 25,400 -0.65(-1.30%)
Mar 11, 2002 50.10 50.70 50.10 50.16 24,100 +0.06(+0.12%)
Mar 08, 2002 50.60 50.60 50.10 50.10 30,400 -0.30(-0.60%)
Mar 07, 2002 49.00 50.50 49.00 50.40 26,600 +1.16(+2.36%)
Mar 06, 2002 47.89 49.25 47.89 49.24 38,700 +1.60(+3.36%)
Mar 05, 2002 46.36 47.64 46.30 47.64 43,700 +1.03(+2.21%)
Mar 04, 2002 47.77 48.07 45.89 46.61 128,400 -0.91(-1.91%)
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.