Enterprise Products Partners LP (NY: EPD )

23.86 -0.36 (-1.49%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.182 5.182 5.076 5.087 815,378 -0.09(-1.83%)
Jun 27, 2003 5.148 5.216 5.148 5.182 826,007 +0.03(+0.66%)
Jun 26, 2003 5.100 5.198 5.100 5.148 1,157,739 +0.07(+1.33%)
Jun 25, 2003 5.100 5.116 5.028 5.080 1,008,039 +0.00(+0.00%)
Jun 24, 2003 5.067 5.110 5.037 5.080 926,545 +0.03(+0.54%)
Jun 23, 2003 5.082 5.089 5.008 5.053 735,656 -0.05(-0.97%)
Jun 20, 2003 5.137 5.137 5.049 5.103 876,055 +0.00(+0.00%)
Jun 19, 2003 5.091 5.103 4.970 5.103 2,189,695 +0.00(+0.00%)
Jun 18, 2003 5.170 5.213 5.091 5.103 1,322,498 -0.09(-1.78%)
Jun 17, 2003 5.227 5.227 5.116 5.195 1,744,581 +0.01(+0.22%)
Jun 16, 2003 5.184 5.204 5.148 5.184 1,278,651 -0.02(-0.35%)
Jun 13, 2003 5.227 5.245 5.125 5.202 1,176,784 -0.05(-0.90%)
Jun 12, 2003 5.259 5.270 5.193 5.250 1,286,623 +0.01(+0.13%)
Jun 11, 2003 5.202 5.261 5.125 5.243 3,221,208 +0.07(+1.31%)
Jun 10, 2003 5.143 5.175 5.091 5.175 1,314,525 +0.03(+0.61%)
Jun 09, 2003 5.179 5.182 5.116 5.143 1,553,248 -0.01(-0.22%)
Jun 06, 2003 5.213 5.216 5.116 5.155 2,756,163 -0.01(-0.22%)
Jun 05, 2003 5.130 5.168 5.087 5.166 1,920,412 +0.04(+0.70%)
Jun 04, 2003 5.103 5.141 5.058 5.130 2,088,271 +0.04(+0.84%)
Jun 03, 2003 5.064 5.103 5.051 5.087 2,084,285 +0.02(+0.45%)
Jun 02, 2003 5.051 5.119 5.046 5.064 3,979,009 +0.02(+0.36%)
May 30, 2003 5.037 5.080 5.037 5.046 13,434,472 +0.00(+0.00%)
May 29, 2003 5.200 5.218 5.035 5.046 2,881,504 -0.16(-2.99%)
May 28, 2003 5.137 5.254 5.137 5.202 2,135,218 -0.06(-1.20%)
May 27, 2003 5.374 5.419 5.252 5.265 1,841,576 -0.13(-2.35%)
May 23, 2003 5.374 5.408 5.306 5.392 970,835 -0.00(-0.08%)
May 22, 2003 5.371 5.464 5.304 5.396 1,101,934 +0.00(+0.08%)
May 21, 2003 5.365 5.444 5.297 5.392 722,369 -0.02(-0.33%)
May 20, 2003 5.473 5.473 5.385 5.410 605,443 -0.09(-1.72%)
May 19, 2003 5.523 5.575 5.464 5.505 1,082,889 +0.02(+0.29%)
May 16, 2003 5.392 5.566 5.374 5.489 1,284,851 +0.12(+2.27%)
May 15, 2003 5.351 5.385 5.270 5.367 449,543 +0.06(+1.15%)
May 14, 2003 5.306 5.338 5.193 5.306 902,186 +0.05(+0.99%)
May 13, 2003 5.317 5.317 5.193 5.254 1,597,538 -0.10(-1.81%)
May 12, 2003 5.216 5.374 5.177 5.351 1,879,222 +0.25(+4.87%)
May 09, 2003 5.006 5.141 4.997 5.103 1,210,444 +0.10(+1.94%)
May 08, 2003 4.967 5.103 4.945 5.006 734,327 +0.06(+1.19%)
May 07, 2003 4.911 4.967 4.832 4.947 1,030,627 +0.08(+1.58%)
May 06, 2003 4.965 5.010 4.857 4.870 1,245,876 -0.13(-2.66%)
May 05, 2003 5.069 5.098 4.990 5.003 562,925 -0.03(-0.63%)
May 02, 2003 4.936 5.055 4.936 5.035 755,143 +0.09(+1.78%)
May 01, 2003 5.089 5.091 4.938 4.947 1,776,470 -0.16(-3.22%)
Apr 30, 2003 5.137 5.191 5.040 5.112 916,359 -0.08(-1.48%)
Apr 29, 2003 5.069 5.193 5.069 5.189 1,251,191 +0.13(+2.59%)
Apr 28, 2003 5.082 5.211 5.040 5.058 969,064 -0.11(-2.06%)
Apr 25, 2003 5.216 5.216 5.103 5.164 740,528 +0.00(+0.09%)
Apr 24, 2003 5.103 5.193 5.012 5.159 833,094 +0.02(+0.44%)
Apr 23, 2003 5.103 5.193 5.080 5.137 1,070,931 +0.06(+1.20%)
Apr 22, 2003 5.021 5.096 4.972 5.076 1,056,315 +0.05(+1.03%)
Apr 21, 2003 4.976 5.033 4.911 5.024 728,569 +0.05(+1.09%)
Apr 17, 2003 4.967 4.983 4.922 4.970 750,714 -0.02(-0.41%)
Apr 16, 2003 5.024 5.024 4.931 4.990 1,121,421 +0.08(+1.61%)
Apr 15, 2003 4.877 4.954 4.872 4.911 521,292 +0.02(+0.46%)
Apr 14, 2003 4.906 4.909 4.845 4.888 616,516 +0.01(+0.19%)
Apr 11, 2003 4.900 4.933 4.832 4.879 404,810 -0.03(-0.69%)
Apr 10, 2003 5.046 5.046 4.877 4.913 1,249,419 -0.02(-0.50%)
Apr 09, 2003 4.807 4.967 4.710 4.938 1,048,343 +0.19(+3.94%)
Apr 08, 2003 4.789 4.789 4.730 4.751 669,221 -0.04(-0.80%)
Apr 07, 2003 4.859 4.872 4.775 4.789 531,922 +0.00(+0.05%)
Apr 04, 2003 4.841 4.841 4.780 4.787 466,816 -0.05(-1.12%)
Apr 03, 2003 4.782 4.863 4.730 4.841 1,124,079 +0.09(+1.85%)
Apr 02, 2003 4.662 4.775 4.662 4.753 1,201,143 +0.05(+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.