Enterprise Products Partners LP (NY: EPD )

24.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.79 19.05 18.65 19.00 405,800 +0.15(+0.80%)
Jan 30, 2003 18.85 18.90 18.70 18.85 260,800 -0.10(-0.53%)
Jan 29, 2003 18.50 19.01 18.31 18.95 472,900 +0.05(+0.26%)
Jan 28, 2003 18.86 19.00 18.60 18.90 519,100 -0.06(-0.32%)
Jan 27, 2003 18.72 18.99 18.40 18.96 422,200 +0.15(+0.80%)
Jan 24, 2003 18.90 18.91 18.56 18.81 368,500 -0.08(-0.42%)
Jan 23, 2003 18.63 18.89 18.45 18.89 348,700 +0.27(+1.45%)
Jan 22, 2003 18.39 18.74 18.39 18.62 337,800 +0.18(+0.98%)
Jan 21, 2003 18.87 18.90 18.10 18.44 431,100 -0.37(-1.97%)
Jan 17, 2003 18.95 18.95 18.67 18.81 446,600 +0.06(+0.32%)
Jan 16, 2003 18.85 18.90 18.60 18.75 546,700 +0.04(+0.21%)
Jan 15, 2003 18.70 18.80 18.36 18.71 462,800 +0.06(+0.32%)
Jan 14, 2003 18.70 18.95 18.54 18.65 738,900 -0.10(-0.53%)
Jan 13, 2003 18.40 18.75 18.31 18.75 1,077,000 +0.55(+3.02%)
Jan 10, 2003 17.89 18.50 17.85 18.20 4,044,100 +0.19(+1.05%)
Jan 09, 2003 18.15 18.19 18.00 18.01 946,800 -0.14(-0.77%)
Jan 08, 2003 18.30 18.49 17.96 18.15 333,200 -0.15(-0.82%)
Jan 07, 2003 18.65 18.74 18.13 18.30 424,800 -0.75(-3.94%)
Jan 06, 2003 19.24 19.40 18.85 19.05 347,300 -0.44(-2.26%)
Jan 03, 2003 19.60 19.65 19.40 19.49 139,500 +0.00(+0.00%)
Jan 02, 2003 19.64 19.65 19.20 19.49 125,000 +0.09(+0.46%)
Dec 31, 2002 19.35 19.49 19.10 19.40 117,500 +0.21(+1.09%)
Dec 30, 2002 19.65 19.65 19.18 19.19 80,400 -0.26(-1.34%)
Dec 27, 2002 19.40 19.80 19.39 19.45 98,500 +0.05(+0.26%)
Dec 26, 2002 19.21 19.50 19.12 19.40 98,400 +0.02(+0.10%)
Dec 24, 2002 19.16 19.55 19.16 19.38 61,900 +0.22(+1.15%)
Dec 23, 2002 19.28 19.49 19.05 19.16 117,100 -0.12(-0.62%)
Dec 20, 2002 19.25 19.65 19.25 19.28 335,500 +0.06(+0.31%)
Dec 19, 2002 18.99 19.25 18.81 19.22 276,700 +0.38(+2.02%)
Dec 18, 2002 19.00 19.00 18.73 18.84 431,400 +0.44(+2.39%)
Dec 17, 2002 18.20 18.59 18.10 18.40 85,500 +0.01(+0.05%)
Dec 16, 2002 18.49 18.77 18.15 18.39 193,700 -0.01(-0.05%)
Dec 13, 2002 17.70 18.40 17.70 18.40 140,600 +0.60(+3.37%)
Dec 12, 2002 17.90 18.02 17.62 17.80 76,000 -0.20(-1.11%)
Dec 11, 2002 17.85 18.00 17.55 18.00 97,200 +0.30(+1.69%)
Dec 10, 2002 17.05 17.70 17.05 17.70 102,200 +0.20(+1.14%)
Dec 09, 2002 17.90 18.10 17.40 17.50 158,500 -0.40(-2.23%)
Dec 06, 2002 17.75 17.90 17.67 17.90 127,600 +0.22(+1.24%)
Dec 05, 2002 17.80 17.80 17.50 17.68 93,700 +0.06(+0.34%)
Dec 04, 2002 17.40 17.82 17.25 17.62 77,300 +0.17(+0.97%)
Dec 03, 2002 17.78 17.78 17.10 17.45 97,400 -0.18(-1.02%)
Dec 02, 2002 17.85 17.85 17.39 17.63 77,100 -0.13(-0.73%)
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%)
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.