Enterprise Products Partners LP (NY: EPD )

23.84 -0.21 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 50.50 50.50 49.60 49.70 55,100 -1.00(-1.97%)
Feb 27, 2002 50.45 51.60 50.45 50.70 34,100 +0.50(+1.00%)
Feb 26, 2002 50.00 50.23 49.90 50.20 22,400 +0.20(+0.40%)
Feb 25, 2002 50.00 50.15 49.85 50.00 11,200 +0.21(+0.42%)
Feb 22, 2002 49.25 49.90 49.20 49.79 43,400 -0.14(-0.28%)
Feb 21, 2002 48.65 50.25 48.65 49.93 33,200 +1.33(+2.74%)
Feb 20, 2002 48.55 48.60 47.85 48.60 24,500 +0.11(+0.23%)
Feb 19, 2002 48.45 48.50 48.14 48.49 13,500 -0.11(-0.23%)
Feb 18, 2002 48.65 48.90 48.50 48.60 29,500 +0.00(+0.00%)
Feb 15, 2002 48.65 48.90 48.50 48.60 29,500 +0.00(+0.00%)
Feb 14, 2002 48.75 48.76 48.60 48.60 12,700 -0.25(-0.51%)
Feb 13, 2002 49.10 49.10 48.65 48.85 13,700 -0.20(-0.41%)
Feb 12, 2002 48.75 49.10 48.75 49.05 14,500 +0.35(+0.72%)
Feb 11, 2002 48.59 48.70 48.25 48.70 17,300 +0.10(+0.21%)
Feb 08, 2002 49.24 49.24 48.40 48.60 27,500 -0.64(-1.30%)
Feb 07, 2002 49.40 49.50 49.05 49.24 15,400 -0.16(-0.32%)
Feb 06, 2002 49.73 50.00 49.40 49.40 350,000 -0.23(-0.46%)
Feb 05, 2002 50.00 50.00 49.35 49.63 32,900 -0.36(-0.72%)
Feb 04, 2002 49.20 49.99 49.20 49.99 25,700 +0.54(+1.09%)
Feb 01, 2002 50.50 50.69 49.20 49.45 47,300 -1.04(-2.06%)
Jan 31, 2002 48.35 50.50 48.30 50.49 99,300 +2.18(+4.51%)
Jan 30, 2002 47.51 48.40 47.51 48.31 50,900 +0.81(+1.71%)
Jan 29, 2002 48.45 48.60 47.50 47.50 31,300 -1.50(-3.06%)
Jan 28, 2002 48.90 49.15 48.79 49.00 320,000 -0.15(-0.31%)
Jan 25, 2002 49.25 49.55 49.00 49.15 19,400 +0.05(+0.10%)
Jan 24, 2002 48.90 49.50 48.90 49.10 23,000 +0.24(+0.49%)
Jan 23, 2002 50.30 50.30 48.70 48.86 78,900 -1.68(-3.32%)
Jan 22, 2002 49.89 50.85 49.89 50.54 30,400 +0.72(+1.45%)
Jan 21, 2002 49.65 49.88 49.65 49.82 12,700 +0.00(+0.00%)
Jan 18, 2002 49.65 49.88 49.65 49.82 12,700 +0.31(+0.63%)
Jan 17, 2002 49.19 49.70 49.19 49.51 14,100 +0.31(+0.63%)
Jan 16, 2002 49.65 49.80 49.19 49.20 27,700 -0.20(-0.40%)
Jan 15, 2002 48.86 49.75 48.86 49.40 23,700 +0.64(+1.31%)
Jan 14, 2002 48.81 48.90 48.73 48.76 13,000 +0.05(+0.10%)
Jan 11, 2002 48.70 48.89 48.50 48.71 26,200 +0.11(+0.23%)
Jan 10, 2002 49.10 49.19 48.51 48.60 16,400 +1.55(+3.29%)
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.