Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enterprise Products Partners LP (NY: EPD )

23.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.839 4.888 4.821 4.884 441,127 +0.05(+0.93%)
Oct 30, 2003 4.857 4.895 4.832 4.839 341,918 -0.01(-0.19%)
Oct 29, 2003 4.963 4.963 4.836 4.848 796,333 -0.15(-2.98%)
Oct 28, 2003 4.979 4.999 4.954 4.997 760,901 +0.06(+1.19%)
Oct 27, 2003 4.877 4.972 4.877 4.938 686,051 +0.08(+1.67%)
Oct 24, 2003 4.832 4.906 4.823 4.857 515,977 +0.02(+0.42%)
Oct 23, 2003 4.809 4.888 4.796 4.836 657,705 +0.00(+0.00%)
Oct 22, 2003 4.821 4.839 4.791 4.836 534,579 +0.02(+0.33%)
Oct 21, 2003 4.830 4.924 4.814 4.821 795,447 -0.01(-0.14%)
Oct 20, 2003 4.854 4.877 4.809 4.827 728,569 -0.03(-0.60%)
Oct 17, 2003 4.854 4.866 4.807 4.857 996,523 -0.02(-0.37%)
Oct 16, 2003 4.832 4.870 4.789 4.875 1,023,097 +0.04(+0.89%)
Oct 15, 2003 4.893 4.956 4.811 4.832 893,771 -0.09(-1.79%)
Oct 14, 2003 4.967 5.021 4.918 4.920 765,330 -0.04(-0.77%)
Oct 13, 2003 4.854 4.965 4.854 4.958 777,288 +0.13(+2.66%)
Oct 10, 2003 4.900 4.900 4.755 4.830 3,177,804 -0.09(-1.79%)
Oct 09, 2003 5.026 5.026 4.868 4.918 1,398,233 -0.11(-2.16%)
Oct 08, 2003 4.979 4.979 4.979 5.026 699,781 +0.01(+0.27%)
Oct 07, 2003 4.951 5.012 4.895 5.012 1,228,603 +0.04(+0.77%)
Oct 06, 2003 5.035 4.994 4.913 4.974 1,237,018 -0.06(-1.21%)
Oct 03, 2003 5.035 5.035 4.981 5.035 721,483 +0.08(+1.59%)
Oct 02, 2003 5.076 5.080 4.956 4.956 1,339,328 -0.11(-2.18%)
Oct 01, 2003 5.080 5.123 5.046 5.067 621,830 -0.04(-0.71%)
Sep 30, 2003 4.990 5.103 4.967 5.103 815,820 +0.13(+2.68%)
Sep 29, 2003 5.037 5.037 4.947 4.970 792,790 -0.07(-1.30%)
Sep 26, 2003 5.067 5.078 5.035 5.035 385,765 -0.03(-0.62%)
Sep 25, 2003 5.159 5.116 5.062 5.067 680,736 -0.09(-1.79%)
Sep 24, 2003 5.114 5.161 5.114 5.159 710,853 +0.07(+1.38%)
Sep 23, 2003 5.017 5.089 5.010 5.089 666,563 +0.07(+1.44%)
Sep 22, 2003 5.119 5.119 5.017 5.017 747,614 -0.09(-1.68%)
Sep 19, 2003 5.051 5.110 5.051 5.103 994,309 +0.04(+0.85%)
Sep 18, 2003 5.001 5.094 4.992 5.060 706,867 +0.05(+0.95%)
Sep 17, 2003 5.001 5.001 4.983 5.012 835,308 +0.03(+0.68%)
Sep 16, 2003 5.001 5.001 4.976 4.979 808,291 -0.01(-0.14%)
Sep 15, 2003 4.972 4.992 4.945 4.985 1,089,975 +0.01(+0.18%)
Sep 12, 2003 5.069 5.085 4.972 4.976 1,020,440 -0.06(-1.17%)
Sep 11, 2003 5.037 5.069 5.006 5.035 425,626 -0.00(-0.09%)
Sep 10, 2003 5.067 5.091 5.012 5.040 495,604 -0.02(-0.40%)
Sep 09, 2003 5.103 5.107 5.035 5.060 439,799 -0.02(-0.40%)
Sep 08, 2003 5.123 5.161 5.024 5.080 658,148 -0.04(-0.84%)
Sep 05, 2003 5.046 5.132 5.003 5.123 800,319 +0.04(+0.76%)
Sep 04, 2003 5.080 5.125 5.049 5.085 671,878 +0.00(+0.09%)
Sep 03, 2003 5.024 5.157 5.015 5.080 1,466,440 +0.06(+1.17%)
Sep 02, 2003 5.001 5.067 4.974 5.021 571,783 +0.02(+0.45%)
Aug 29, 2003 4.979 5.067 4.956 4.999 603,672 +0.03(+0.59%)
Aug 28, 2003 4.945 4.981 4.922 4.970 633,346 -0.00(-0.05%)
Aug 27, 2003 4.940 4.985 4.904 4.972 656,820 +0.04(+0.78%)
Aug 26, 2003 4.839 4.940 4.832 4.933 539,008 +0.11(+2.34%)
Aug 25, 2003 4.821 4.854 4.802 4.821 464,158 -0.02(-0.47%)
Aug 22, 2003 4.850 4.852 4.798 4.843 612,530 +0.02(+0.52%)
Aug 21, 2003 4.789 4.830 4.787 4.818 524,835 +0.01(+0.19%)
Aug 20, 2003 4.852 4.854 4.789 4.809 716,168 -0.02(-0.37%)
Aug 19, 2003 4.852 4.852 4.789 4.827 1,015,125 -0.02(-0.51%)
Aug 18, 2003 4.854 4.861 4.809 4.852 977,036 -0.02(-0.37%)
Aug 15, 2003 4.753 4.872 4.753 4.870 628,031 +0.08(+1.75%)
Aug 14, 2003 4.793 4.793 4.764 4.787 822,464 -0.01(-0.24%)
Aug 13, 2003 4.789 4.823 4.721 4.798 1,346,857 -0.03(-0.56%)
Aug 12, 2003 4.845 4.852 4.721 4.825 1,513,387 -0.02(-0.42%)
Aug 11, 2003 4.843 4.866 4.687 4.845 2,199,882 +0.00(+0.05%)
Aug 08, 2003 4.823 4.854 4.816 4.843 424,740 -0.01(-0.23%)
Aug 07, 2003 4.821 4.886 4.809 4.854 620,945 +0.01(+0.23%)
Aug 06, 2003 4.875 4.911 4.809 4.843 641,761 +0.06(+1.23%)
Aug 05, 2003 4.789 4.845 4.728 4.784 595,257 +0.02(+0.38%)
Aug 04, 2003 4.821 4.850 4.755 4.766 892,442 -0.09(-1.81%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.