Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Products Partners LP (NY: EPD )

29.06 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.762 4.808 4.729 4.769 1,326,186 -0.01(-0.13%)
Jan 29, 2004 4.843 4.884 4.750 4.775 753,304 -0.08(-1.61%)
Jan 28, 2004 4.914 4.974 4.853 4.853 638,047 -0.13(-2.68%)
Jan 27, 2004 4.952 4.986 4.945 4.986 799,504 +0.03(+0.66%)
Jan 26, 2004 4.884 4.954 4.867 4.954 752,332 +0.06(+1.22%)
Jan 23, 2004 4.877 4.894 4.863 4.894 664,795 -0.00(-0.04%)
Jan 22, 2004 4.851 4.900 4.851 4.896 1,534,816 +0.06(+1.32%)
Jan 21, 2004 4.865 4.875 4.832 4.832 803,881 -0.04(-0.89%)
Jan 20, 2004 4.873 4.892 4.859 4.875 809,717 +0.00(+0.08%)
Jan 16, 2004 4.873 4.875 4.834 4.871 665,767 -0.01(-0.13%)
Jan 15, 2004 4.851 4.884 4.851 4.877 458,110 +0.03(+0.59%)
Jan 14, 2004 4.894 4.894 4.843 4.849 821,875 -0.03(-0.55%)
Jan 13, 2004 4.882 4.900 4.855 4.875 516,954 +0.00(+0.04%)
Jan 12, 2004 4.914 4.914 4.855 4.873 999,867 -0.06(-1.21%)
Jan 09, 2004 4.935 4.935 4.910 4.933 632,211 -0.02(-0.42%)
Jan 08, 2004 4.997 4.997 4.925 4.954 699,809 -0.03(-0.66%)
Jan 07, 2004 4.935 4.986 4.927 4.986 760,599 +0.06(+1.13%)
Jan 06, 2004 4.997 4.997 4.914 4.931 1,056,280 -0.06(-1.28%)
Jan 05, 2004 4.986 5.003 4.956 4.995 903,576 -0.00(-0.08%)
Jan 02, 2004 5.079 5.083 4.997 4.999 695,433 -0.05(-0.98%)
Dec 31, 2003 5.137 5.137 5.048 5.048 804,854 -0.03(-0.61%)
Dec 30, 2003 5.079 5.087 5.038 5.079 1,138,954 +0.00(+0.00%)
Dec 29, 2003 4.995 5.079 4.989 5.079 1,858,216 +0.08(+1.69%)
Dec 26, 2003 4.976 5.007 4.976 4.995 302,975 +0.03(+0.58%)
Dec 24, 2003 4.933 4.989 4.929 4.966 461,514 +0.04(+0.84%)
Dec 23, 2003 4.933 4.939 4.894 4.925 716,344 -0.02(-0.33%)
Dec 22, 2003 4.931 4.964 4.923 4.941 991,113 +0.01(+0.21%)
Dec 19, 2003 4.960 5.003 4.923 4.931 1,050,444 -0.03(-0.66%)
Dec 18, 2003 4.894 4.972 4.855 4.964 1,313,055 +0.07(+1.43%)
Dec 17, 2003 4.902 4.935 4.863 4.894 1,827,092 -0.01(-0.21%)
Dec 16, 2003 4.764 4.894 4.740 4.904 2,305,628 +0.17(+3.65%)
Dec 15, 2003 4.688 4.771 4.637 4.731 1,854,326 +0.04(+0.92%)
Dec 12, 2003 4.709 4.709 4.639 4.688 1,445,333 -0.06(-1.30%)
Dec 11, 2003 4.760 4.781 4.709 4.750 603,032 -0.02(-0.43%)
Dec 10, 2003 4.740 4.771 4.697 4.771 895,309 +0.03(+0.74%)
Dec 09, 2003 4.742 4.766 4.742 4.736 868,561 -0.00(-0.09%)
Dec 08, 2003 4.678 4.729 4.657 4.740 998,408 +0.07(+1.41%)
Dec 05, 2003 4.604 4.670 4.585 4.674 773,730 +0.10(+2.16%)
Dec 04, 2003 4.625 4.637 4.575 4.575 1,406,914 -0.09(-1.85%)
Dec 03, 2003 4.699 4.699 4.653 4.662 749,900 -0.06(-1.22%)
Dec 02, 2003 4.707 4.719 4.666 4.719 1,095,671 +0.01(+0.31%)
Dec 01, 2003 4.719 4.719 4.670 4.705 1,403,996 -0.01(-0.31%)
Nov 28, 2003 4.771 4.771 4.709 4.719 576,771 -0.12(-2.51%)
Nov 26, 2003 4.812 4.816 4.812 4.840 676,466 +0.02(+0.34%)
Nov 25, 2003 4.791 4.861 4.791 4.824 779,079 +0.03(+0.69%)
Nov 24, 2003 4.678 4.801 4.678 4.791 1,137,495 +0.10(+2.19%)
Nov 21, 2003 4.729 4.762 4.686 4.688 1,034,882 -0.07(-1.43%)
Nov 20, 2003 4.717 4.758 4.705 4.756 943,454 +0.03(+0.57%)
Nov 19, 2003 4.678 4.742 4.664 4.729 742,119 +0.07(+1.50%)
Nov 18, 2003 4.762 4.771 4.651 4.660 1,070,383 -0.05(-1.09%)
Nov 17, 2003 4.723 4.781 4.688 4.711 943,941 -0.09(-1.88%)
Nov 14, 2003 4.791 4.803 4.666 4.801 1,929,705 +0.15(+3.27%)
Nov 13, 2003 4.553 4.657 4.497 4.649 1,282,903 +0.11(+2.35%)
Nov 12, 2003 4.464 4.542 4.442 4.542 935,673 +0.11(+2.55%)
Nov 11, 2003 4.425 4.472 4.423 4.429 1,031,478 -0.01(-0.28%)
Nov 10, 2003 4.411 4.452 4.411 4.442 1,417,613 +0.02(+0.51%)
Nov 07, 2003 4.421 4.483 4.411 4.419 1,617,003 +0.00(+0.09%)
Nov 06, 2003 4.380 4.419 4.361 4.415 1,063,574 +0.05(+1.04%)
Nov 05, 2003 4.339 4.446 4.370 4.370 1,362,659 +0.03(+0.71%)
Nov 04, 2003 4.339 4.341 4.279 4.339 984,694 +0.01(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.