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
)
28.50
+0.39 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002
3.575
4.096
3.557
4.068
708,475
+0.48(+13.40%)
Jul 30, 2002
3.638
3.642
3.486
3.587
444,096
-0.07(-2.04%)
Jul 29, 2002
3.650
3.767
3.618
3.662
319,333
-0.05(-1.47%)
Jul 26, 2002
3.696
3.757
3.666
3.716
252,496
+0.02(+0.55%)
Jul 25, 2002
3.545
3.696
3.504
3.696
252,991
+0.20(+5.78%)
Jul 24, 2002
3.232
3.515
3.030
3.494
845,615
+0.11(+3.28%)
Jul 23, 2002
3.474
3.504
3.060
3.383
786,699
-0.13(-3.79%)
Jul 22, 2002
3.761
3.761
3.383
3.517
467,365
-0.29(-7.59%)
Jul 19, 2002
3.828
3.918
3.781
3.805
493,605
+0.08(+2.11%)
Jul 17, 2002
3.585
3.767
3.585
3.727
348,048
+0.05(+1.32%)
Jul 12, 2002
3.716
3.763
3.678
3.678
169,321
+0.00(+0.05%)
Jul 11, 2002
3.727
3.727
3.615
3.676
297,549
-0.07(-1.89%)
Jul 10, 2002
3.916
3.916
3.727
3.747
332,205
-0.16(-4.13%)
Jul 09, 2002
3.850
3.908
3.850
3.908
206,452
+0.05(+1.41%)
Jul 08, 2002
3.787
3.854
3.787
3.854
379,734
+0.07(+1.76%)
Jul 05, 2002
3.662
3.787
3.662
3.787
175,757
+0.15(+4.11%)
Jul 04, 2002
3.626
3.704
3.601
3.638
466,870
+0.00(+0.00%)
Jul 03, 2002
3.626
3.704
3.601
3.638
466,870
+0.06(+1.75%)
Jul 02, 2002
3.484
3.593
3.484
3.575
441,621
+0.12(+3.51%)
Jul 01, 2002
3.284
3.565
3.262
3.454
1,019,887
+0.17(+5.23%)
Jun 28, 2002
3.636
3.725
3.282
3.282
1,693,210
-0.49(-12.96%)
Jun 27, 2002
3.838
3.939
3.763
3.771
463,405
-0.10(-2.51%)
Jun 26, 2002
3.959
3.979
3.801
3.868
722,832
-0.10(-2.49%)
Jun 25, 2002
4.019
4.080
3.961
3.967
341,117
-0.14(-3.35%)
Jun 21, 2002
4.151
4.199
4.060
4.104
375,278
-0.08(-2.03%)
Jun 20, 2002
4.250
4.322
4.149
4.189
407,954
-0.10(-2.35%)
Jun 19, 2002
4.343
4.357
4.290
4.290
372,803
-0.07(-1.67%)
Jun 18, 2002
4.413
4.440
4.357
4.363
263,388
+0.00(+0.05%)
Jun 17, 2002
4.395
4.395
4.347
4.361
209,423
-0.06(-1.37%)
Jun 14, 2002
4.393
4.427
4.363
4.421
129,713
+0.04(+0.88%)
Jun 12, 2002
4.454
4.488
4.383
4.383
119,811
-0.08(-1.81%)
Jun 11, 2002
4.393
4.494
4.383
4.464
179,717
+0.04(+0.91%)
Jun 10, 2002
4.363
4.450
4.347
4.423
94,562
+0.05(+1.15%)
Jun 07, 2002
4.363
4.383
4.347
4.373
138,130
+0.02(+0.46%)
Jun 06, 2002
4.363
4.458
4.351
4.353
240,614
+0.00(+0.05%)
Jun 05, 2002
4.373
4.409
4.351
4.351
200,016
-0.16(-3.58%)
May 31, 2002
4.494
4.539
4.494
4.512
138,625
-0.06(-1.28%)
May 28, 2002
4.597
4.605
4.444
4.571
432,709
-0.11(-2.25%)
May 27, 2002
4.726
4.747
4.674
4.676
130,208
+0.00(+0.00%)
May 24, 2002
4.726
4.747
4.674
4.676
130,208
-0.04(-0.81%)
May 23, 2002
4.757
4.773
4.706
4.714
153,973
+0.01(+0.17%)
May 22, 2002
4.716
4.732
4.636
4.706
123,277
+0.02(+0.43%)
May 21, 2002
4.767
4.777
4.682
4.686
342,107
-0.08(-1.69%)
May 20, 2002
4.787
4.848
4.767
4.767
204,472
+0.04(+0.85%)
May 17, 2002
4.555
4.807
4.553
4.726
283,191
+0.10(+2.18%)
May 16, 2002
4.795
4.848
4.625
4.625
261,407
-0.04(-0.87%)
May 14, 2002
4.646
4.701
4.636
4.666
179,222
-0.00(-0.04%)
May 13, 2002
4.613
4.668
4.605
4.668
183,183
+0.08(+1.72%)
May 10, 2002
4.554
4.594
4.549
4.589
103,969
+0.03(+0.55%)
May 09, 2002
4.495
4.570
4.491
4.564
179,222
+0.07(+1.53%)
May 08, 2002
4.565
4.566
4.494
4.495
486,179
-0.07(-1.55%)
May 07, 2002
4.677
4.677
4.559
4.566
173,281
-0.11(-2.35%)
May 06, 2002
4.639
4.701
4.635
4.676
202,987
+0.03(+0.61%)
May 03, 2002
4.631
4.649
4.585
4.648
214,869
+0.03(+0.57%)
May 02, 2002
4.580
4.629
4.484
4.621
432,709
+0.05(+0.99%)
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
.