Enterprise Products Partners LP (NY: EPD )

25.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.931 4.980 4.931 4.951 126,345 -0.06(-1.28%)
May 28, 2002 5.044 5.053 4.876 5.015 394,378 -0.12(-2.25%)
May 27, 2002 5.186 5.208 5.128 5.130 118,674 +0.00(+0.00%)
May 24, 2002 5.186 5.208 5.128 5.130 118,674 -0.04(-0.81%)
May 23, 2002 5.219 5.237 5.164 5.172 140,333 +0.01(+0.17%)
May 22, 2002 5.175 5.192 5.086 5.164 112,357 +0.02(+0.43%)
May 21, 2002 5.230 5.241 5.137 5.141 311,802 -0.09(-1.69%)
May 20, 2002 5.252 5.319 5.230 5.230 186,359 +0.04(+0.85%)
May 17, 2002 4.997 5.274 4.995 5.186 258,105 +0.11(+2.18%)
May 16, 2002 5.261 5.319 5.075 5.075 238,251 -5.16(-50.43%)
May 14, 2002 10.19 10.32 10.17 10.24 81,673 -0.00(-0.04%)
May 13, 2002 10.12 10.24 10.11 10.24 83,478 +0.17(+1.72%)
May 10, 2002 9.993 10.08 9.982 10.07 47,379 +0.06(+0.55%)
May 09, 2002 9.864 10.03 9.855 10.01 81,673 +0.15(+1.53%)
May 08, 2002 10.02 10.02 9.862 9.864 221,555 -0.16(-1.55%)
May 07, 2002 10.26 10.26 10.00 10.02 78,965 -0.24(-2.35%)
May 06, 2002 10.18 10.32 10.17 10.26 92,502 +0.06(+0.61%)
May 03, 2002 10.16 10.20 10.06 10.20 97,917 +0.06(+0.57%)
May 02, 2002 10.05 10.16 9.840 10.14 197,189 +0.10(+0.99%)
May 01, 2002 10.31 10.33 10.04 10.04 81,673 -0.27(-2.60%)
Apr 30, 2002 10.43 10.49 10.29 10.31 156,578 -0.10(-0.94%)
Apr 29, 2002 10.34 10.49 10.32 10.41 147,553 +0.05(+0.45%)
Apr 26, 2002 10.49 10.49 10.35 10.36 129,052 -0.17(-1.58%)
Apr 25, 2002 10.48 10.58 10.44 10.53 166,956 +0.07(+0.66%)
Apr 24, 2002 10.27 10.48 10.23 10.46 102,430 +0.18(+1.70%)
Apr 23, 2002 10.30 10.34 10.20 10.28 159,736 +0.04(+0.35%)
Apr 22, 2002 10.36 10.39 10.25 10.25 144,846 -0.15(-1.41%)
Apr 19, 2002 10.24 10.49 10.24 10.39 134,467 +0.16(+1.60%)
Apr 18, 2002 10.19 10.31 10.16 10.23 97,015 +0.01(+0.06%)
Apr 17, 2002 10.31 10.31 10.22 10.22 83,026 -0.03(-0.26%)
Apr 16, 2002 10.25 10.32 10.24 10.25 313,156 +0.01(+0.07%)
Apr 15, 2002 10.09 10.33 10.09 10.24 223,360 +0.16(+1.58%)
Apr 12, 2002 10.05 10.09 9.911 10.08 170,115 +0.03(+0.33%)
Apr 11, 2002 10.18 10.18 10.04 10.05 124,540 -0.13(-1.28%)
Apr 10, 2002 9.698 10.22 9.698 10.18 540,126 +0.48(+4.98%)
Apr 09, 2002 9.618 9.729 9.472 9.698 416,939 -0.05(-0.55%)
Apr 08, 2002 9.685 9.771 9.534 9.751 359,182 -0.02(-0.23%)
Apr 05, 2002 9.917 9.917 9.662 9.773 512,601 -0.20(-2.00%)
Apr 04, 2002 10.12 10.12 9.862 9.973 379,487 -0.18(-1.75%)
Apr 03, 2002 10.27 10.37 10.15 10.15 251,337 -0.12(-1.19%)
Apr 02, 2002 10.58 10.58 10.12 10.27 514,406 -0.52(-4.83%)
Apr 01, 2002 10.68 10.86 10.68 10.79 126,345 +0.08(+0.72%)
Mar 29, 2002 10.65 10.72 10.64 10.72 116,418 +0.00(+0.00%)
Mar 28, 2002 10.65 10.72 10.64 10.72 116,418 +0.09(+0.86%)
Mar 27, 2002 10.57 10.62 10.52 10.62 197,189 +0.07(+0.65%)
Mar 26, 2002 10.79 10.79 10.53 10.56 151,614 -0.21(-2.00%)
Mar 25, 2002 10.75 11.01 10.75 10.77 348,352 +0.02(+0.21%)
Mar 22, 2002 10.69 10.83 10.69 10.75 138,979 +0.08(+0.73%)
Mar 21, 2002 10.79 10.79 10.49 10.67 225,616 -0.12(-1.13%)
Mar 20, 2002 10.83 10.85 10.77 10.79 115,515 -0.04(-0.33%)
Mar 19, 2002 10.76 10.83 10.73 10.83 154,773 +0.05(+0.43%)
Mar 18, 2002 10.84 11.06 10.75 10.78 137,175 -0.04(-0.33%)
Mar 15, 2002 10.79 10.87 10.79 10.82 180,493 +0.05(+0.43%)
Mar 14, 2002 10.88 10.88 10.67 10.77 156,126 -0.09(-0.80%)
Mar 13, 2002 10.97 11.09 10.79 10.86 173,273 -0.12(-1.05%)
Mar 12, 2002 11.08 11.08 10.77 10.97 114,613 -0.14(-1.30%)
Mar 11, 2002 11.10 11.24 11.10 11.12 108,747 +0.01(+0.12%)
Mar 08, 2002 11.21 11.21 11.10 11.10 137,175 -0.07(-0.60%)
Mar 07, 2002 10.86 11.19 10.86 11.17 120,028 +0.26(+2.36%)
Mar 06, 2002 10.61 10.91 10.61 10.91 174,627 +0.35(+3.36%)
Mar 05, 2002 10.27 10.56 10.26 10.56 197,189 +0.23(+2.21%)
Mar 04, 2002 10.59 10.65 10.17 10.33 579,384 -0.20(-1.91%)
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.