Enterprise Products Partners LP (NY: EPD )

25.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.164 4.222 4.133 4.211 1,831,106 +0.03(+0.80%)
Jan 30, 2003 4.177 4.189 4.144 4.177 1,176,817 -0.02(-0.53%)
Jan 29, 2003 4.100 4.213 4.058 4.200 2,133,884 +0.01(+0.26%)
Jan 28, 2003 4.180 4.211 4.122 4.189 2,342,354 -0.01(-0.32%)
Jan 27, 2003 4.149 4.208 4.078 4.202 1,905,108 +0.03(+0.80%)
Jan 24, 2003 4.189 4.191 4.113 4.169 1,662,796 -0.02(-0.42%)
Jan 23, 2003 4.129 4.186 4.089 4.186 1,573,451 +0.06(+1.45%)
Jan 22, 2003 4.075 4.153 4.075 4.126 1,524,267 +0.04(+0.98%)
Jan 21, 2003 4.182 4.189 4.011 4.087 1,945,268 -0.08(-1.97%)
Jan 17, 2003 4.200 4.200 4.138 4.169 2,015,209 +0.01(+0.32%)
Jan 16, 2003 4.177 4.189 4.122 4.155 2,466,894 +0.01(+0.21%)
Jan 15, 2003 4.144 4.166 4.069 4.146 2,088,309 +0.01(+0.32%)
Jan 14, 2003 4.144 4.200 4.109 4.133 3,334,165 -0.02(-0.53%)
Jan 13, 2003 4.078 4.155 4.058 4.155 4,859,786 +0.12(+3.02%)
Jan 10, 2003 3.965 4.100 3.956 4.033 18,248,340 +0.04(+1.06%)
Jan 09, 2003 4.022 4.031 3.989 3.991 4,272,280 -0.03(-0.77%)
Jan 08, 2003 4.056 4.098 3.980 4.022 1,503,510 -0.03(-0.82%)
Jan 07, 2003 4.133 4.153 4.018 4.056 1,916,840 -0.17(-3.94%)
Jan 06, 2003 4.264 4.299 4.177 4.222 1,567,134 -0.10(-2.26%)
Jan 03, 2003 4.344 4.355 4.299 4.319 629,470 +0.00(+0.00%)
Jan 02, 2003 4.353 4.355 4.255 4.319 564,042 +0.02(+0.46%)
Dec 31, 2002 4.288 4.319 4.233 4.299 530,199 +0.05(+1.09%)
Dec 30, 2002 4.355 4.355 4.251 4.253 362,791 -0.06(-1.34%)
Dec 27, 2002 4.299 4.388 4.297 4.310 444,465 +0.01(+0.26%)
Dec 26, 2002 4.257 4.321 4.237 4.299 444,013 +0.00(+0.10%)
Dec 24, 2002 4.246 4.333 4.246 4.295 279,313 +0.05(+1.15%)
Dec 23, 2002 4.273 4.319 4.222 4.246 528,394 -0.03(-0.62%)
Dec 20, 2002 4.266 4.355 4.266 4.273 1,513,888 +0.01(+0.31%)
Dec 19, 2002 4.208 4.266 4.169 4.259 1,248,563 +0.08(+2.02%)
Dec 18, 2002 4.211 4.211 4.151 4.175 1,946,622 +0.10(+2.39%)
Dec 17, 2002 4.033 4.120 4.011 4.078 385,804 +0.00(+0.05%)
Dec 16, 2002 4.098 4.160 4.022 4.075 874,039 -0.00(-0.05%)
Dec 13, 2002 3.923 4.078 3.923 4.078 634,434 +0.13(+3.37%)
Dec 12, 2002 3.967 3.994 3.905 3.945 342,937 -0.04(-1.11%)
Dec 11, 2002 3.956 3.989 3.889 3.989 438,599 +0.07(+1.69%)
Dec 10, 2002 3.779 3.923 3.779 3.923 461,160 +0.04(+1.14%)
Dec 09, 2002 3.967 4.011 3.856 3.878 715,205 -0.09(-2.23%)
Dec 06, 2002 3.934 3.967 3.916 3.967 575,774 +0.05(+1.24%)
Dec 05, 2002 3.945 3.945 3.878 3.918 422,805 +0.01(+0.34%)
Dec 04, 2002 3.856 3.949 3.823 3.905 348,803 +0.04(+0.97%)
Dec 03, 2002 3.940 3.940 3.790 3.867 439,501 -0.04(-1.02%)
Dec 02, 2002 3.956 3.956 3.854 3.907 347,901 -0.03(-0.73%)
Nov 29, 2002 3.934 3.956 3.934 3.936 120,479 -0.01(-0.28%)
Nov 27, 2002 3.912 3.956 3.841 3.947 303,229 +0.09(+2.36%)
Nov 26, 2002 3.900 3.978 3.816 3.856 417,391 -0.08(-1.97%)
Nov 25, 2002 3.967 3.987 3.861 3.934 314,961 +0.00(+0.00%)
Nov 22, 2002 3.767 3.945 3.767 3.934 631,275 +0.16(+4.35%)
Nov 21, 2002 3.818 3.858 3.637 3.770 1,082,058 -0.05(-1.33%)
Nov 20, 2002 3.878 3.912 3.770 3.821 794,171 -0.16(-3.96%)
Nov 19, 2002 3.956 4.022 3.956 3.978 339,778 -0.01(-0.33%)
Nov 18, 2002 3.945 4.033 3.912 3.991 294,655 +0.00(+0.11%)
Nov 15, 2002 3.854 3.989 3.812 3.987 372,719 +0.13(+3.39%)
Nov 14, 2002 3.834 3.869 3.779 3.856 477,856 +0.07(+1.75%)
Nov 13, 2002 3.801 3.854 3.781 3.790 338,876 +0.02(+0.47%)
Nov 12, 2002 3.816 3.878 3.712 3.772 790,561 -0.06(-1.62%)
Nov 11, 2002 3.896 3.896 3.776 3.834 263,971 -0.04(-1.14%)
Nov 08, 2002 3.914 3.923 3.856 3.878 234,641 -0.03(-0.85%)
Nov 07, 2002 3.967 4.033 3.912 3.912 277,057 -0.03(-0.73%)
Nov 06, 2002 3.856 3.967 3.823 3.940 435,891 +0.12(+3.07%)
Nov 05, 2002 3.812 3.892 3.807 3.823 579,835 -0.08(-1.99%)
Nov 04, 2002 4.089 4.089 3.854 3.900 597,433 -0.12(-3.03%)
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.