Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer Operating LP (NY: ETP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 18, 2018 21.47 21.47 21.47 0 -0.30(-1.38%)
Oct 17, 2018 21.70 21.94 21.55 21.77 8,831,756 +0.03(+0.14%)
Oct 16, 2018 21.91 22.06 21.69 21.74 7,445,798 -0.05(-0.23%)
Oct 15, 2018 21.70 21.97 21.63 21.79 5,427,410 +0.18(+0.83%)
Oct 12, 2018 21.65 21.93 21.37 21.61 5,863,000 +0.25(+1.17%)
Oct 11, 2018 21.64 21.73 21.13 21.36 6,797,385 -0.44(-2.02%)
Oct 10, 2018 22.20 22.26 21.74 21.80 5,039,560 -0.43(-1.93%)
Oct 09, 2018 22.16 22.43 22.06 22.23 3,330,933 +0.13(+0.59%)
Oct 08, 2018 22.30 22.42 21.89 22.10 3,730,024 -0.26(-1.16%)
Oct 05, 2018 22.52 22.55 22.29 22.36 1,491,700 +0.01(+0.04%)
Oct 04, 2018 22.71 22.72 22.19 22.35 4,028,049 -0.35(-1.54%)
Oct 03, 2018 22.95 23.06 22.65 22.70 3,271,667 -0.16(-0.70%)
Oct 02, 2018 23.11 23.17 22.81 22.86 3,310,080 -0.22(-0.95%)
Oct 01, 2018 22.27 23.19 22.27 23.08 9,679,861 +0.82(+3.68%)
Sep 28, 2018 21.80 22.36 21.74 22.26 2,853,400 +0.36(+1.64%)
Sep 27, 2018 21.94 22.03 21.82 21.90 5,574,714 +0.01(+0.05%)
Sep 26, 2018 22.30 22.36 21.75 21.89 4,474,313 -0.41(-1.84%)
Sep 25, 2018 22.51 22.60 22.30 22.30 2,425,870 -0.19(-0.84%)
Sep 24, 2018 22.65 22.81 22.36 22.49 3,238,920 -0.07(-0.31%)
Sep 21, 2018 22.45 22.90 22.43 22.56 5,961,000 +0.21(+0.94%)
Sep 20, 2018 22.43 22.52 22.29 22.35 2,877,968 +0.00(+0.00%)
Sep 19, 2018 22.25 22.48 22.21 22.35 2,967,875 +0.05(+0.22%)
Sep 18, 2018 22.08 22.38 22.06 22.30 3,997,713 +0.25(+1.13%)
Sep 17, 2018 22.35 22.36 22.05 22.05 3,052,082 -0.22(-0.99%)
Sep 14, 2018 22.40 22.40 22.01 22.27 4,521,000 -0.17(-0.76%)
Sep 13, 2018 22.64 22.71 22.32 22.44 3,257,744 -0.28(-1.23%)
Sep 12, 2018 22.68 22.83 22.60 22.72 4,782,563 +0.16(+0.71%)
Sep 11, 2018 22.72 22.80 22.54 22.56 4,166,189 -0.08(-0.35%)
Sep 10, 2018 22.27 22.66 22.16 22.64 6,456,363 +0.42(+1.89%)
Sep 07, 2018 22.31 22.40 21.93 22.22 5,758,700 -0.22(-0.98%)
Sep 06, 2018 22.80 22.91 22.17 22.44 6,454,940 -0.35(-1.54%)
Sep 05, 2018 22.72 22.87 22.22 22.79 5,063,810 +0.04(+0.18%)
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.