Enterprise Products Partners LP (NY: EPD )

27.60 +0.22 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 22.95 22.95 22.71 22.88 288,700 -0.07(-0.31%)
Nov 28, 2003 23.20 23.20 22.90 22.95 118,600 -0.59(-2.51%)
Nov 26, 2003 23.40 23.42 23.40 23.54 139,100 +0.08(+0.34%)
Nov 25, 2003 23.30 23.64 23.30 23.46 160,200 +0.16(+0.69%)
Nov 24, 2003 22.75 23.35 22.75 23.30 233,900 +0.50(+2.19%)
Nov 21, 2003 23.00 23.16 22.79 22.80 212,800 -0.33(-1.43%)
Nov 20, 2003 22.94 23.14 22.88 23.13 194,000 +0.13(+0.57%)
Nov 19, 2003 22.75 23.06 22.68 23.00 152,600 +0.34(+1.50%)
Nov 18, 2003 23.16 23.20 22.62 22.66 220,100 -0.25(-1.09%)
Nov 17, 2003 22.97 23.25 22.80 22.91 194,100 -0.44(-1.88%)
Nov 14, 2003 23.30 23.36 22.69 23.35 396,800 +0.74(+3.27%)
Nov 13, 2003 22.14 22.65 21.87 22.61 263,800 +0.52(+2.35%)
Nov 12, 2003 21.71 22.09 21.60 22.09 192,400 +0.55(+2.55%)
Nov 11, 2003 21.52 21.75 21.51 21.54 212,100 -0.06(-0.28%)
Nov 10, 2003 21.45 21.65 21.45 21.60 291,500 +0.11(+0.51%)
Nov 07, 2003 21.50 21.80 21.45 21.49 332,500 +0.02(+0.09%)
Nov 06, 2003 21.30 21.49 21.21 21.47 218,700 +0.22(+1.04%)
Nov 05, 2003 21.10 21.62 21.25 21.25 280,200 +0.15(+0.71%)
Nov 04, 2003 21.10 21.11 20.81 21.10 202,480 +0.06(+0.29%)
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.