Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enterprise Products Partners LP
(NY:
EPD
)
28.35
-0.07 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
4.516
4.617
4.494
4.589
1,114,944
+0.07(+1.52%)
Feb 26, 2004
4.539
4.545
4.510
4.520
1,180,296
+0.01(+0.13%)
Feb 25, 2004
4.393
4.514
4.393
4.514
832,742
+0.10(+2.19%)
Feb 24, 2004
4.472
4.484
4.403
4.417
1,001,568
-0.05(-1.13%)
Feb 23, 2004
4.438
4.486
4.438
4.468
663,421
+0.01(+0.23%)
Feb 20, 2004
4.444
4.484
4.432
4.458
1,102,567
+0.00(+0.09%)
Feb 19, 2004
4.520
4.520
4.432
4.454
1,152,076
-0.07(-1.47%)
Feb 18, 2004
4.510
4.528
4.454
4.520
669,857
+0.01(+0.27%)
Feb 17, 2004
4.537
4.579
4.464
4.508
1,378,332
-0.03(-0.67%)
Feb 13, 2004
4.541
4.565
4.520
4.539
680,749
-0.00(-0.09%)
Feb 12, 2004
4.567
4.587
4.535
4.543
1,006,024
-0.04(-0.93%)
Feb 11, 2004
4.625
4.625
4.526
4.585
1,069,891
-0.01(-0.22%)
Feb 10, 2004
4.545
4.613
4.535
4.595
979,784
+0.05(+1.07%)
Feb 09, 2004
4.553
4.573
4.522
4.547
875,815
-0.01(-0.18%)
Feb 06, 2004
4.545
4.601
4.524
4.555
860,467
+0.03(+0.58%)
Feb 05, 2004
4.585
4.589
4.526
4.528
986,716
-0.06(-1.32%)
Feb 04, 2004
4.605
4.648
4.559
4.589
1,620,927
+0.01(+0.31%)
Feb 03, 2004
4.595
4.629
4.472
4.575
1,745,195
-0.12(-2.54%)
Feb 02, 2004
4.646
4.710
4.646
4.694
691,641
+0.01(+0.22%)
Jan 30, 2004
4.678
4.722
4.646
4.684
1,350,112
-0.01(-0.13%)
Jan 29, 2004
4.757
4.797
4.666
4.690
766,895
-0.08(-1.61%)
Jan 28, 2004
4.827
4.886
4.767
4.767
649,559
-0.13(-2.68%)
Jan 27, 2004
4.864
4.898
4.858
4.898
813,929
+0.03(+0.66%)
Jan 26, 2004
4.797
4.866
4.781
4.866
765,905
+0.06(+1.22%)
Jan 23, 2004
4.791
4.807
4.777
4.807
676,789
-0.00(-0.04%)
Jan 22, 2004
4.765
4.813
4.765
4.809
1,562,506
+0.06(+1.32%)
Jan 21, 2004
4.779
4.789
4.747
4.747
818,385
-0.04(-0.89%)
Jan 20, 2004
4.787
4.805
4.773
4.789
824,326
+0.00(+0.08%)
Jan 16, 2004
4.787
4.789
4.749
4.785
677,779
-0.01(-0.13%)
Jan 15, 2004
4.765
4.797
4.765
4.791
466,375
+0.03(+0.59%)
Jan 14, 2004
4.807
4.807
4.757
4.763
836,703
-0.03(-0.55%)
Jan 13, 2004
4.795
4.813
4.769
4.789
526,281
+0.00(+0.04%)
Jan 12, 2004
4.827
4.827
4.769
4.787
1,017,906
-0.06(-1.21%)
Jan 09, 2004
4.848
4.848
4.823
4.846
643,618
-0.02(-0.41%)
Jan 08, 2004
4.908
4.908
4.838
4.866
712,435
-0.03(-0.66%)
Jan 07, 2004
4.848
4.898
4.840
4.898
774,322
+0.05(+1.13%)
Jan 06, 2004
4.908
4.908
4.827
4.844
1,075,337
-0.06(-1.28%)
Jan 05, 2004
4.898
4.914
4.868
4.906
919,878
-0.00(-0.08%)
Jan 02, 2004
4.989
4.993
4.908
4.910
707,979
-0.05(-0.98%)
Dec 31, 2003
5.046
5.046
4.959
4.959
819,375
-0.03(-0.61%)
Dec 30, 2003
4.989
4.997
4.949
4.989
1,159,502
+0.00(+0.00%)
Dec 29, 2003
4.906
4.989
4.900
4.989
1,891,742
+0.08(+1.69%)
Dec 26, 2003
4.888
4.918
4.888
4.906
308,441
+0.03(+0.58%)
Dec 24, 2003
4.846
4.900
4.842
4.878
469,841
+0.04(+0.83%)
Dec 23, 2003
4.846
4.852
4.807
4.838
729,268
-0.02(-0.33%)
Dec 22, 2003
4.844
4.876
4.835
4.854
1,008,995
+0.01(+0.21%)
Dec 19, 2003
4.872
4.914
4.835
4.844
1,069,396
-0.03(-0.66%)
Dec 18, 2003
4.807
4.884
4.769
4.876
1,336,745
+0.07(+1.43%)
Dec 17, 2003
4.815
4.848
4.777
4.807
1,860,056
-0.01(-0.21%)
Dec 16, 2003
4.680
4.807
4.656
4.817
2,347,225
+0.17(+3.65%)
Dec 15, 2003
4.605
4.686
4.555
4.648
1,887,781
+0.04(+0.92%)
Dec 12, 2003
4.625
4.625
4.557
4.605
1,471,410
-0.06(-1.30%)
Dec 11, 2003
4.676
4.696
4.625
4.666
613,912
-0.02(-0.43%)
Dec 10, 2003
4.656
4.686
4.613
4.686
911,462
+0.03(+0.74%)
Dec 09, 2003
4.658
4.682
4.658
4.652
884,232
-0.00(-0.09%)
Dec 08, 2003
4.595
4.646
4.575
4.656
1,016,421
+0.06(+1.41%)
Dec 05, 2003
4.522
4.587
4.504
4.591
787,689
+0.10(+2.16%)
Dec 04, 2003
4.543
4.555
4.494
4.494
1,432,297
-0.08(-1.85%)
Dec 03, 2003
4.615
4.615
4.571
4.579
763,430
-0.06(-1.22%)
Dec 02, 2003
4.623
4.636
4.583
4.636
1,115,439
+0.01(+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
.