Enterprise Products Partners LP (NY: EPD )

26.79 +0.03 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 18.62 18.62 18.15 18.15 95,900 -0.47(-2.52%)
Oct 31, 2002 18.59 18.64 18.25 18.62 151,400 +0.12(+0.65%)
Oct 30, 2002 18.35 18.50 18.04 18.50 121,800 +0.40(+2.21%)
Oct 29, 2002 18.25 18.75 17.66 18.10 114,200 -0.40(-2.16%)
Oct 28, 2002 18.91 18.91 18.32 18.50 129,000 -0.20(-1.07%)
Oct 25, 2002 18.70 18.79 18.51 18.70 104,200 +0.05(+0.27%)
Oct 24, 2002 18.55 18.83 18.50 18.65 118,500 +0.25(+1.36%)
Oct 23, 2002 18.50 18.60 18.10 18.40 55,800 -0.11(-0.59%)
Oct 22, 2002 18.25 18.70 17.80 18.51 245,000 +0.51(+2.83%)
Oct 21, 2002 17.31 18.35 17.20 18.00 85,700 +0.55(+3.15%)
Oct 18, 2002 17.79 17.79 17.35 17.45 95,600 -0.29(-1.63%)
Oct 17, 2002 18.10 18.20 17.60 17.74 129,600 -0.16(-0.89%)
Oct 16, 2002 17.70 17.93 17.54 17.90 108,000 -0.30(-1.65%)
Oct 15, 2002 18.00 18.20 17.91 18.20 145,000 +0.22(+1.22%)
Oct 14, 2002 17.71 18.10 17.68 17.98 96,500 +0.28(+1.58%)
Oct 11, 2002 17.50 17.80 17.43 17.70 250,300 +0.70(+4.12%)
Oct 10, 2002 17.50 17.60 16.60 17.00 363,400 -0.63(-3.57%)
Oct 09, 2002 18.50 18.50 17.33 17.63 283,900 -0.87(-4.70%)
Oct 08, 2002 18.50 18.70 18.25 18.50 297,100 +0.00(+0.00%)
Oct 07, 2002 18.65 18.75 18.50 18.50 150,700 -0.40(-2.12%)
Oct 04, 2002 18.90 18.95 18.48 18.90 495,600 -0.05(-0.26%)
Oct 03, 2002 18.90 18.95 18.41 18.95 11,580,000 -0.04(-0.21%)
Oct 02, 2002 19.08 19.09 18.99 18.99 464,900 -0.29(-1.50%)
Oct 01, 2002 19.55 19.70 19.05 19.28 176,400 -0.23(-1.18%)
Sep 30, 2002 20.11 20.11 19.23 19.51 189,600 -0.59(-2.94%)
Sep 27, 2002 20.81 20.81 20.10 20.10 67,600 -0.82(-3.92%)
Sep 26, 2002 20.30 21.00 20.30 20.92 35,900 +0.52(+2.55%)
Sep 25, 2002 20.99 21.15 20.40 20.40 47,900 -0.50(-2.39%)
Sep 24, 2002 21.75 22.00 20.81 20.90 82,200 -0.65(-3.02%)
Sep 23, 2002 21.41 21.80 21.01 21.55 34,900 +0.14(+0.65%)
Sep 20, 2002 21.85 21.99 21.40 21.41 29,100 -0.54(-2.46%)
Sep 19, 2002 21.50 22.23 21.22 21.95 68,600 +0.45(+2.09%)
Sep 18, 2002 21.30 21.50 21.26 21.50 12,500 +0.29(+1.37%)
Sep 17, 2002 21.75 21.80 21.00 21.21 42,100 -0.38(-1.76%)
Sep 16, 2002 21.15 21.65 20.90 21.59 27,100 +0.44(+2.08%)
Sep 13, 2002 21.00 21.15 20.85 21.15 23,300 +0.25(+1.20%)
Sep 12, 2002 21.00 21.10 20.90 20.90 19,600 +0.00(+0.00%)
Sep 11, 2002 21.15 21.15 20.55 20.90 49,400 -0.25(-1.18%)
Sep 10, 2002 21.25 21.42 21.10 21.15 10,000 +0.00(+0.00%)
Sep 09, 2002 21.35 21.44 21.09 21.15 12,400 -0.05(-0.24%)
Sep 06, 2002 21.00 21.45 20.97 21.20 19,000 +0.25(+1.19%)
Sep 05, 2002 21.05 21.30 20.65 20.95 39,100 -0.35(-1.64%)
Sep 04, 2002 21.80 21.80 21.10 21.30 100,000 -0.50(-2.29%)
Sep 03, 2002 21.80 21.80 21.40 21.80 27,400 +0.00(+0.00%)
Aug 30, 2002 21.69 21.87 21.64 21.80 14,800 +0.11(+0.51%)
Aug 29, 2002 22.00 22.00 21.53 21.69 21,300 -0.31(-1.41%)
Aug 28, 2002 21.85 22.20 21.75 22.00 3,020,000 +0.05(+0.23%)
Aug 27, 2002 21.74 22.00 21.74 21.95 30,700 +0.21(+0.97%)
Aug 26, 2002 21.50 21.74 21.25 21.74 27,200 +0.33(+1.54%)
Aug 23, 2002 21.64 21.75 21.30 21.41 15,300 -0.33(-1.52%)
Aug 22, 2002 21.01 21.75 21.01 21.74 27,400 +0.73(+3.47%)
Aug 21, 2002 20.70 21.01 20.40 21.01 18,500 +0.25(+1.20%)
Aug 20, 2002 20.60 20.89 20.31 20.76 49,100 -0.23(-1.10%)
Aug 16, 2002 20.76 20.99 20.32 20.99 36,600 +0.03(+0.14%)
Aug 15, 2002 21.18 21.18 20.78 20.96 30,900 -0.22(-1.04%)
Aug 14, 2002 20.75 21.20 20.61 21.18 28,900 +0.24(+1.15%)
Aug 13, 2002 21.35 21.35 20.75 20.94 38,100 -0.26(-1.23%)
Aug 12, 2002 21.90 21.90 21.10 21.20 37,500 +1.10(+5.47%)
Aug 07, 2002 19.50 20.10 19.33 20.10 41,800 +0.80(+4.15%)
Aug 06, 2002 19.90 20.00 18.99 19.30 73,300 -0.15(-0.77%)
Aug 05, 2002 20.80 20.81 19.15 19.45 110,200 -1.55(-7.38%)
Aug 02, 2002 20.38 21.35 20.35 21.00 83,800 +0.87(+4.32%)
Aug 01, 2002 20.00 20.45 19.20 20.13 102,600 -0.01(-0.05%)
Jul 31, 2002 17.70 20.28 17.61 20.14 143,100 +2.38(+13.40%)
Jul 30, 2002 18.01 18.03 17.26 17.76 89,700 -0.37(-2.04%)
Jul 29, 2002 18.07 18.65 17.91 18.13 64,500 -0.27(-1.47%)
Jul 26, 2002 18.30 18.60 18.15 18.40 51,000 +0.10(+0.55%)
Jul 25, 2002 17.55 18.30 17.35 18.30 51,100 +1.00(+5.78%)
Jul 24, 2002 16.00 17.40 15.00 17.30 170,800 +0.55(+3.28%)
Jul 23, 2002 17.20 17.35 15.15 16.75 158,900 -0.66(-3.79%)
Jul 22, 2002 18.62 18.62 16.75 17.41 94,400 -1.43(-7.59%)
Jul 19, 2002 18.95 19.40 18.72 18.84 99,700 +0.39(+2.11%)
Jul 17, 2002 17.75 18.65 17.75 18.45 70,300 +0.24(+1.32%)
Jul 12, 2002 18.40 18.63 18.21 18.21 34,200 +0.01(+0.05%)
Jul 11, 2002 18.45 18.45 17.90 18.20 60,100 -0.35(-1.89%)
Jul 10, 2002 19.39 19.39 18.45 18.55 67,100 -0.80(-4.13%)
Jul 09, 2002 19.06 19.35 19.06 19.35 41,700 +0.27(+1.42%)
Jul 08, 2002 18.75 19.08 18.75 19.08 76,700 +0.33(+1.76%)
Jul 05, 2002 18.13 18.75 18.13 18.75 35,500 +0.74(+4.11%)
Jul 04, 2002 17.95 18.34 17.83 18.01 94,300 +0.00(+0.00%)
Jul 03, 2002 17.95 18.34 17.83 18.01 94,300 +0.31(+1.75%)
Jul 02, 2002 17.25 17.79 17.25 17.70 89,200 +0.60(+3.51%)
Jul 01, 2002 16.26 17.65 16.15 17.10 206,000 +0.85(+5.23%)
Jun 28, 2002 18.00 18.44 16.25 16.25 342,000 -2.42(-12.96%)
Jun 27, 2002 19.00 19.50 18.63 18.67 93,600 -0.48(-2.51%)
Jun 26, 2002 19.60 19.70 18.82 19.15 146,000 -0.49(-2.49%)
Jun 25, 2002 19.90 20.20 19.61 19.64 68,900 -0.68(-3.35%)
Jun 21, 2002 20.55 20.79 20.10 20.32 75,800 -0.42(-2.03%)
Jun 20, 2002 21.04 21.40 20.54 20.74 82,400 -0.50(-2.35%)
Jun 19, 2002 21.50 21.57 21.24 21.24 75,300 -0.36(-1.67%)
Jun 18, 2002 21.85 21.98 21.57 21.60 53,200 +0.01(+0.05%)
Jun 17, 2002 21.76 21.76 21.52 21.59 42,300 -0.30(-1.37%)
Jun 14, 2002 21.75 21.92 21.60 21.89 26,200 +0.19(+0.88%)
Jun 12, 2002 22.05 22.22 21.70 21.70 24,200 -0.40(-1.81%)
Jun 11, 2002 21.75 22.25 21.70 22.10 36,300 +0.20(+0.91%)
Jun 10, 2002 21.60 22.03 21.52 21.90 19,100 +0.25(+1.15%)
Jun 07, 2002 21.60 21.70 21.52 21.65 27,900 +0.10(+0.46%)
Jun 06, 2002 21.60 22.07 21.54 21.55 48,600 +0.01(+0.05%)
Jun 05, 2002 21.65 21.83 21.54 21.54 40,400 -0.80(-3.58%)
May 31, 2002 22.25 22.47 22.25 22.34 28,000 -0.29(-1.28%)
May 28, 2002 22.76 22.80 22.00 22.63 87,400 -0.52(-2.25%)
May 27, 2002 23.40 23.50 23.14 23.15 26,300 +0.00(+0.00%)
May 24, 2002 23.40 23.50 23.14 23.15 26,300 -0.19(-0.81%)
May 23, 2002 23.55 23.63 23.30 23.34 31,100 +0.04(+0.17%)
May 22, 2002 23.35 23.43 22.95 23.30 24,900 +0.10(+0.43%)
May 21, 2002 23.60 23.65 23.18 23.20 69,100 -0.40(-1.69%)
May 20, 2002 23.70 24.00 23.60 23.60 41,300 +0.20(+0.85%)
May 17, 2002 22.55 23.80 22.54 23.40 57,200 +0.50(+2.18%)
May 16, 2002 23.74 24.00 22.90 22.90 52,800 -23.30(-50.43%)
May 14, 2002 46.00 46.55 45.90 46.20 18,100 -0.02(-0.04%)
May 13, 2002 45.68 46.22 45.60 46.22 18,500 +0.78(+1.72%)
May 10, 2002 45.09 45.49 45.04 45.44 10,500 +0.25(+0.55%)
May 09, 2002 44.51 45.25 44.47 45.19 18,100 +0.68(+1.53%)
May 08, 2002 45.20 45.21 44.50 44.51 49,100 -0.70(-1.55%)
May 07, 2002 46.31 46.31 45.14 45.21 17,500 -1.09(-2.35%)
May 06, 2002 45.93 46.55 45.89 46.30 20,500 +0.28(+0.61%)
May 03, 2002 45.86 46.03 45.40 46.02 21,700 +0.26(+0.57%)
May 02, 2002 45.35 45.84 44.40 45.76 43,700 +0.45(+0.99%)
May 01, 2002 46.50 46.62 45.31 45.31 18,100 -1.21(-2.60%)
Apr 30, 2002 47.06 47.35 46.45 46.52 34,700 -0.44(-0.94%)
Apr 29, 2002 46.65 47.33 46.56 46.96 32,700 +0.21(+0.45%)
Apr 26, 2002 47.33 47.33 46.68 46.75 28,600 -0.75(-1.58%)
Apr 25, 2002 47.30 47.72 47.10 47.50 37,000 +0.31(+0.66%)
Apr 24, 2002 46.35 47.30 46.15 47.19 22,700 +0.79(+1.70%)
Apr 23, 2002 46.49 46.66 46.01 46.40 35,400 +0.16(+0.35%)
Apr 22, 2002 46.75 46.90 46.24 46.24 32,100 -0.66(-1.41%)
Apr 19, 2002 46.20 47.34 46.20 46.90 29,800 +0.74(+1.60%)
Apr 18, 2002 46.00 46.51 45.85 46.16 21,500 +0.03(+0.07%)
Apr 17, 2002 46.51 46.51 46.13 46.13 18,400 -0.12(-0.26%)
Apr 16, 2002 46.26 46.57 46.21 46.25 69,400 +0.03(+0.06%)
Apr 15, 2002 45.52 46.60 45.52 46.22 49,500 +0.72(+1.58%)
Apr 12, 2002 45.35 45.55 44.72 45.50 37,700 +0.15(+0.33%)
Apr 11, 2002 45.94 45.94 45.30 45.35 27,600 -0.59(-1.28%)
Apr 10, 2002 43.76 46.13 43.76 45.94 119,700 +2.18(+4.98%)
Apr 09, 2002 43.40 43.90 42.74 43.76 92,400 -0.24(-0.55%)
Apr 08, 2002 43.70 44.09 43.02 44.00 79,600 -0.10(-0.23%)
Apr 05, 2002 44.75 44.75 43.60 44.10 113,600 -0.90(-2.00%)
Apr 04, 2002 45.65 45.65 44.50 45.00 84,100 -0.80(-1.75%)
Apr 03, 2002 46.35 46.80 45.80 45.80 55,700 -0.55(-1.19%)
Apr 02, 2002 47.75 47.76 45.65 46.35 114,000 -2.35(-4.83%)
Apr 01, 2002 48.20 49.00 48.19 48.70 28,000 +0.35(+0.72%)
Mar 29, 2002 48.04 48.35 48.00 48.35 25,800 +0.00(+0.00%)
Mar 28, 2002 48.04 48.35 48.00 48.35 25,800 +0.41(+0.86%)
Mar 27, 2002 47.70 47.94 47.49 47.94 43,700 +0.31(+0.65%)
Mar 26, 2002 48.70 48.70 47.50 47.63 33,600 -0.97(-2.00%)
Mar 25, 2002 48.50 49.70 48.50 48.60 77,200 +0.10(+0.21%)
Mar 22, 2002 48.25 48.88 48.25 48.50 30,800 +0.35(+0.73%)
Mar 21, 2002 48.70 48.70 47.35 48.15 50,000 -0.55(-1.13%)
Mar 20, 2002 48.86 48.94 48.60 48.70 25,600 -0.16(-0.33%)
Mar 19, 2002 48.55 48.87 48.40 48.86 34,300 +0.21(+0.43%)
Mar 18, 2002 48.91 49.90 48.50 48.65 30,400 -0.16(-0.33%)
Mar 15, 2002 48.70 49.04 48.70 48.81 40,000 +0.21(+0.43%)
Mar 14, 2002 49.10 49.10 48.15 48.60 34,600 -0.39(-0.80%)
Mar 13, 2002 49.50 50.05 48.70 48.99 38,400 -0.52(-1.05%)
Mar 12, 2002 50.00 50.00 48.60 49.51 25,400 -0.65(-1.30%)
Mar 11, 2002 50.10 50.70 50.10 50.16 24,100 +0.06(+0.12%)
Mar 08, 2002 50.60 50.60 50.10 50.10 30,400 -0.30(-0.60%)
Mar 07, 2002 49.00 50.50 49.00 50.40 26,600 +1.16(+2.36%)
Mar 06, 2002 47.89 49.25 47.89 49.24 38,700 +1.60(+3.36%)
Mar 05, 2002 46.36 47.64 46.30 47.64 43,700 +1.03(+2.21%)
Mar 04, 2002 47.77 48.07 45.89 46.61 128,400 -0.91(-1.91%)
Mar 01, 2002 50.00 50.10 46.25 47.52 86,100 -2.18(-4.39%)
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.