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
)
28.21
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2002
4.696
4.708
4.576
4.576
179,222
-0.12(-2.60%)
Apr 30, 2002
4.753
4.782
4.691
4.698
343,593
-0.04(-0.94%)
Apr 29, 2002
4.711
4.780
4.702
4.743
323,789
+0.02(+0.45%)
Apr 26, 2002
4.780
4.780
4.714
4.721
283,191
-0.08(-1.58%)
Apr 25, 2002
4.777
4.819
4.757
4.797
366,367
+0.03(+0.66%)
Apr 24, 2002
4.681
4.777
4.661
4.766
224,771
+0.08(+1.70%)
Apr 23, 2002
4.695
4.712
4.647
4.686
350,524
+0.02(+0.35%)
Apr 22, 2002
4.721
4.737
4.670
4.670
317,848
-0.07(-1.41%)
Apr 19, 2002
4.666
4.781
4.666
4.737
295,074
+0.07(+1.60%)
Apr 18, 2002
4.646
4.697
4.630
4.662
212,889
+0.00(+0.07%)
Apr 17, 2002
4.697
4.697
4.659
4.659
182,193
-0.01(-0.26%)
Apr 16, 2002
4.672
4.703
4.667
4.671
687,186
+0.00(+0.06%)
Apr 15, 2002
4.597
4.706
4.597
4.668
490,139
+0.07(+1.58%)
Apr 12, 2002
4.580
4.600
4.516
4.595
373,298
+0.02(+0.33%)
Apr 11, 2002
4.640
4.640
4.575
4.580
273,290
-0.06(-1.28%)
Apr 10, 2002
4.419
4.659
4.419
4.640
1,185,247
+0.22(+4.98%)
Apr 09, 2002
4.383
4.434
4.316
4.419
914,927
-0.02(-0.55%)
Apr 08, 2002
4.413
4.453
4.345
4.444
788,184
-0.01(-0.23%)
Apr 05, 2002
4.519
4.519
4.403
4.454
1,124,846
-0.09(-2.00%)
Apr 04, 2002
4.610
4.610
4.494
4.545
832,742
-0.08(-1.75%)
Apr 03, 2002
4.681
4.726
4.625
4.625
551,531
-0.06(-1.19%)
Apr 02, 2002
4.822
4.823
4.610
4.681
1,128,807
-0.24(-4.83%)
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
.