Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Dec 31, 2002 3.979 4.008 3.927 3.989 571,422 +0.04(+1.09%)
Dec 30, 2002 4.041 4.041 3.944 3.946 390,998 -0.05(-1.34%)
Dec 27, 2002 3.989 4.071 3.987 3.999 479,022 +0.01(+0.26%)
Dec 26, 2002 3.950 4.010 3.932 3.989 478,535 +0.00(+0.10%)
Dec 24, 2002 3.940 4.020 3.940 3.985 301,030 +0.05(+1.15%)
Dec 23, 2002 3.964 4.008 3.917 3.940 569,477 -0.02(-0.62%)
Dec 20, 2002 3.958 4.041 3.958 3.964 1,631,593 +0.01(+0.31%)
Dec 19, 2002 3.905 3.958 3.868 3.952 1,345,638 +0.08(+2.02%)
Dec 18, 2002 3.907 3.907 3.851 3.874 2,097,970 +0.09(+2.39%)
Dec 17, 2002 3.742 3.823 3.722 3.784 415,800 +0.00(+0.05%)
Dec 16, 2002 3.802 3.860 3.732 3.781 941,995 -0.00(-0.05%)
Dec 13, 2002 3.640 3.784 3.640 3.784 683,761 +0.12(+3.37%)
Dec 12, 2002 3.681 3.705 3.623 3.660 369,600 -0.04(-1.11%)
Dec 11, 2002 3.670 3.701 3.609 3.701 472,699 +0.06(+1.69%)
Dec 10, 2002 3.506 3.640 3.506 3.640 497,015 +0.04(+1.14%)
Dec 09, 2002 3.681 3.722 3.578 3.598 770,812 -0.08(-2.23%)
Dec 06, 2002 3.650 3.681 3.633 3.681 620,540 +0.05(+1.24%)
Dec 05, 2002 3.660 3.660 3.598 3.635 455,678 +0.01(+0.34%)
Dec 04, 2002 3.578 3.664 3.547 3.623 375,922 +0.03(+0.97%)
Dec 03, 2002 3.656 3.656 3.516 3.588 473,672 -0.04(-1.02%)
Dec 02, 2002 3.670 3.670 3.576 3.625 374,950 -0.03(-0.73%)
Nov 29, 2002 3.650 3.670 3.650 3.652 129,846 -0.01(-0.28%)
Nov 27, 2002 3.629 3.670 3.564 3.662 326,804 +0.08(+2.36%)
Nov 26, 2002 3.619 3.691 3.541 3.578 449,843 -0.07(-1.97%)
Nov 25, 2002 3.681 3.699 3.582 3.650 339,449 +0.00(+0.00%)
Nov 22, 2002 3.496 3.660 3.496 3.650 680,357 +0.15(+4.35%)
Nov 21, 2002 3.543 3.580 3.374 3.498 1,166,187 -0.05(-1.33%)
Nov 20, 2002 3.598 3.629 3.498 3.545 855,917 -0.15(-3.96%)
Nov 19, 2002 3.670 3.732 3.670 3.691 366,196 -0.01(-0.33%)
Nov 18, 2002 3.660 3.742 3.629 3.703 317,564 +0.00(+0.11%)
Nov 15, 2002 3.576 3.701 3.537 3.699 401,697 +0.12(+3.39%)
Nov 14, 2002 3.557 3.590 3.506 3.578 515,009 +0.06(+1.75%)
Nov 13, 2002 3.527 3.576 3.508 3.516 365,223 +0.02(+0.47%)
Nov 12, 2002 3.541 3.598 3.444 3.500 852,027 -0.06(-1.62%)
Nov 11, 2002 3.615 3.615 3.504 3.557 284,495 -0.04(-1.14%)
Nov 08, 2002 3.631 3.640 3.578 3.598 252,884 -0.03(-0.85%)
Nov 07, 2002 3.681 3.742 3.629 3.629 298,598 -0.03(-0.73%)
Nov 06, 2002 3.578 3.681 3.547 3.656 469,782 +0.11(+3.07%)
Nov 05, 2002 3.537 3.611 3.533 3.547 624,917 -0.07(-1.99%)
Nov 04, 2002 3.794 3.794 3.576 3.619 643,883 -0.11(-3.03%)
Nov 01, 2002 3.829 3.829 3.732 3.732 466,377 -0.10(-2.52%)
Oct 31, 2002 3.823 3.833 3.753 3.829 736,283 +0.02(+0.65%)
Oct 30, 2002 3.773 3.804 3.710 3.804 592,333 +0.08(+2.21%)
Oct 29, 2002 3.753 3.856 3.631 3.722 555,373 -0.08(-2.16%)
Oct 28, 2002 3.888 3.888 3.767 3.804 627,348 -0.04(-1.07%)
Oct 25, 2002 3.845 3.864 3.806 3.845 506,742 +0.01(+0.27%)
Oct 24, 2002 3.814 3.872 3.804 3.835 576,285 +0.05(+1.36%)
Oct 23, 2002 3.804 3.825 3.722 3.784 271,364 -0.02(-0.59%)
Oct 22, 2002 3.753 3.845 3.660 3.806 1,191,476 +0.10(+2.83%)
Oct 21, 2002 3.559 3.773 3.537 3.701 416,773 +0.11(+3.15%)
Oct 18, 2002 3.658 3.658 3.568 3.588 464,918 -0.06(-1.63%)
Oct 17, 2002 3.722 3.742 3.619 3.648 630,266 -0.03(-0.89%)
Oct 16, 2002 3.640 3.687 3.607 3.681 525,222 -0.06(-1.65%)
Oct 15, 2002 3.701 3.742 3.683 3.742 705,159 +0.05(+1.22%)
Oct 14, 2002 3.642 3.722 3.635 3.697 469,295 +0.06(+1.58%)
Oct 11, 2002 3.598 3.660 3.584 3.640 1,217,251 +0.14(+4.12%)
Oct 10, 2002 3.598 3.619 3.413 3.496 1,767,275 -0.13(-3.57%)
Oct 09, 2002 3.804 3.804 3.564 3.625 1,380,653 -0.18(-4.70%)
Oct 08, 2002 3.804 3.845 3.753 3.804 1,444,847 +0.00(+0.00%)
Oct 07, 2002 3.835 3.856 3.804 3.804 732,879 -0.08(-2.12%)
Oct 04, 2002 3.886 3.897 3.800 3.886 2,410,186 -0.01(-0.26%)
Oct 03, 2002 3.886 3.897 3.786 3.897 56,315,488 -0.01(-0.21%)
Oct 02, 2002 3.923 3.925 3.905 3.905 2,260,887 -0.06(-1.50%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.