Enterprise Products Partners LP (NY: EPD )

21.11 USD -0.20 (-0.94%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.36 22.86 22.25 22.72 225,200 +0.34(+1.52%)
Feb 26, 2004 22.47 22.50 22.33 22.38 238,400 +0.03(+0.13%)
Feb 25, 2004 21.75 22.35 21.75 22.35 168,200 +0.48(+2.19%)
Feb 24, 2004 22.14 22.20 21.80 21.87 202,300 -0.25(-1.13%)
Feb 23, 2004 21.97 22.21 21.97 22.12 134,000 +0.05(+0.23%)
Feb 20, 2004 22.00 22.20 21.94 22.07 222,700 +0.02(+0.09%)
Feb 19, 2004 22.38 22.38 21.94 22.05 232,700 -0.33(-1.47%)
Feb 18, 2004 22.33 22.42 22.05 22.38 135,300 +0.06(+0.27%)
Feb 17, 2004 22.46 22.67 22.10 22.32 278,400 -0.15(-0.67%)
Feb 13, 2004 22.48 22.60 22.38 22.47 137,500 -0.02(-0.09%)
Feb 12, 2004 22.61 22.71 22.45 22.49 203,200 -0.21(-0.93%)
Feb 11, 2004 22.90 22.90 22.41 22.70 216,100 -0.05(-0.22%)
Feb 10, 2004 22.50 22.84 22.45 22.75 197,900 +0.24(+1.07%)
Feb 09, 2004 22.54 22.64 22.39 22.51 176,900 -0.04(-0.18%)
Feb 06, 2004 22.50 22.78 22.40 22.55 173,800 +0.13(+0.58%)
Feb 05, 2004 22.70 22.72 22.41 22.42 199,300 -0.30(-1.32%)
Feb 04, 2004 22.80 23.01 22.57 22.72 327,400 +0.07(+0.31%)
Feb 03, 2004 22.75 22.92 22.14 22.65 352,500 -0.59(-2.54%)
Feb 02, 2004 23.00 23.32 23.00 23.24 139,700 +0.05(+0.22%)
Jan 30, 2004 23.16 23.38 23.00 23.19 272,700 -0.03(-0.13%)
Jan 29, 2004 23.55 23.75 23.10 23.22 154,900 -0.38(-1.61%)
Jan 28, 2004 23.90 24.19 23.60 23.60 131,200 -0.65(-2.68%)
Jan 27, 2004 24.08 24.25 24.05 24.25 164,400 +0.16(+0.66%)
Jan 26, 2004 23.75 24.09 23.67 24.09 154,700 +0.29(+1.22%)
Jan 23, 2004 23.72 23.80 23.65 23.80 136,700 -0.01(-0.04%)
Jan 22, 2004 23.59 23.83 23.59 23.81 315,600 +0.31(+1.32%)
Jan 21, 2004 23.66 23.71 23.50 23.50 165,300 -0.21(-0.89%)
Jan 20, 2004 23.70 23.79 23.63 23.71 166,500 +0.02(+0.08%)
Jan 16, 2004 23.70 23.71 23.51 23.69 136,900 -0.03(-0.13%)
Jan 15, 2004 23.59 23.75 23.59 23.72 94,200 +0.14(+0.59%)
Jan 14, 2004 23.80 23.80 23.55 23.58 169,000 -0.13(-0.55%)
Jan 13, 2004 23.74 23.83 23.61 23.71 106,300 +0.01(+0.04%)
Jan 12, 2004 23.90 23.90 23.61 23.70 205,600 -0.29(-1.21%)
Jan 09, 2004 24.00 24.00 23.88 23.99 130,000 -0.10(-0.42%)
Jan 08, 2004 24.30 24.30 23.95 24.09 143,900 -0.16(-0.66%)
Jan 07, 2004 24.00 24.25 23.96 24.25 156,400 +0.27(+1.13%)
Jan 06, 2004 24.30 24.30 23.90 23.98 217,200 -0.31(-1.28%)
Jan 05, 2004 24.25 24.33 24.10 24.29 185,800 -0.02(-0.08%)
Jan 02, 2004 24.70 24.72 24.30 24.31 143,000 -0.24(-0.98%)
Dec 31, 2003 24.98 24.98 24.55 24.55 165,500 -0.15(-0.61%)
Dec 30, 2003 24.70 24.74 24.50 24.70 234,200 +0.00(+0.00%)
Dec 29, 2003 24.29 24.70 24.26 24.70 382,100 +0.41(+1.69%)
Dec 26, 2003 24.20 24.35 24.20 24.29 62,300 +0.14(+0.58%)
Dec 24, 2003 23.99 24.26 23.97 24.15 94,900 +0.20(+0.84%)
Dec 23, 2003 23.99 24.02 23.80 23.95 147,300 -0.08(-0.33%)
Dec 22, 2003 23.98 24.14 23.94 24.03 203,800 +0.05(+0.21%)
Dec 19, 2003 24.12 24.33 23.94 23.98 216,000 -0.16(-0.66%)
Dec 18, 2003 23.80 24.18 23.61 24.14 270,000 +0.34(+1.43%)
Dec 17, 2003 23.84 24.00 23.65 23.80 375,700 -0.05(-0.21%)
Dec 16, 2003 23.17 23.80 23.05 23.85 474,100 +0.84(+3.65%)
Dec 15, 2003 22.80 23.20 22.55 23.01 381,300 +0.21(+0.92%)
Dec 12, 2003 22.90 22.90 22.56 22.80 297,200 -0.30(-1.30%)
Dec 11, 2003 23.15 23.25 22.90 23.10 124,000 -0.10(-0.43%)
Dec 10, 2003 23.05 23.20 22.84 23.20 184,100 +0.17(+0.74%)
Dec 09, 2003 23.06 23.18 23.06 23.03 178,600 -0.02(-0.09%)
Dec 08, 2003 22.75 23.00 22.65 23.05 205,300 +0.32(+1.41%)
Dec 05, 2003 22.39 22.71 22.30 22.73 159,100 +0.48(+2.16%)
Dec 04, 2003 22.49 22.55 22.25 22.25 289,300 -0.42(-1.85%)
Dec 03, 2003 22.85 22.85 22.63 22.67 154,200 -0.28(-1.22%)
Dec 02, 2003 22.89 22.95 22.69 22.95 225,300 +0.07(+0.31%)
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.