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 (%)
Feb 28, 2018 17.92 17.97 17.16 17.22 11,307,538 -0.60(-3.34%)
Feb 27, 2018 18.10 18.20 17.78 17.81 5,402,593 -0.36(-1.98%)
Feb 26, 2018 18.34 18.34 17.93 18.17 6,089,345 +0.01(+0.05%)
Feb 23, 2018 18.14 18.39 18.10 18.16 8,400,110 +0.21(+1.16%)
Feb 22, 2018 17.95 9,760,913 +0.71(+4.11%)
Feb 21, 2018 17.30 17.50 17.06 17.24 5,469,006 -0.04(-0.22%)
Feb 20, 2018 17.52 17.79 17.27 17.28 4,708,124 -0.26(-1.46%)
Feb 16, 2018 17.54 17.54 17.54 0 -0.16(-0.91%)
Feb 15, 2018 18.12 18.12 17.58 17.70 5,998,102 -0.27(-1.53%)
Feb 14, 2018 17.86 18.06 17.67 17.97 6,041,889 +0.06(+0.32%)
Feb 13, 2018 17.57 17.95 17.40 17.92 4,078,868 +0.27(+1.55%)
Feb 12, 2018 17.55 17.77 17.30 17.64 4,301,385 +0.35(+2.02%)
Feb 09, 2018 17.43 17.51 16.65 17.29 13,098,551 -0.05(-0.27%)
Feb 08, 2018 18.05 18.48 17.29 17.34 10,871,430 -0.71(-3.93%)
Feb 07, 2018 17.90 18.18 17.65 18.05 8,157,127 +0.15(+0.82%)
Feb 06, 2018 16.98 17.94 16.90 17.90 10,903,681 +0.60(+3.45%)
Feb 05, 2018 17.52 17.91 17.18 17.30 7,879,961 -0.31(-1.77%)
Feb 02, 2018 18.27 18.28 17.53 17.62 9,999,454 -0.85(-4.62%)
Feb 01, 2018 18.41 18.74 18.40 18.47 15,271,519 +0.07(+0.40%)
Jan 31, 2018 18.29 18.44 18.16 18.40 6,749,394 +0.28(+1.52%)
Jan 30, 2018 18.18 18.42 18.01 18.12 17,039,216 -0.30(-1.64%)
Jan 29, 2018 18.86 18.91 18.36 18.42 6,162,143 -0.53(-2.81%)
Jan 26, 2018 19.08 19.10 18.75 18.96 4,975,424 -0.06(-0.29%)
Jan 25, 2018 18.74 19.03 18.46 19.01 8,171,731 +0.36(+1.92%)
Jan 24, 2018 18.87 19.08 18.64 18.65 6,753,703 -0.19(-1.02%)
Jan 23, 2018 18.86 18.96 18.51 18.85 6,345,264 +0.06(+0.34%)
Jan 22, 2018 18.36 18.82 18.36 18.78 8,419,554 +0.42(+2.30%)
Jan 19, 2018 18.20 18.37 17.92 18.36 6,844,820 +0.16(+0.86%)
Jan 18, 2018 18.64 18.65 18.14 18.20 10,518,128 -0.39(-2.07%)
Jan 17, 2018 18.51 18.69 18.22 18.59 10,837,511 +0.22(+1.20%)
Jan 16, 2018 18.50 18.71 18.24 18.37 14,963,206 +0.00(+0.00%)
Jan 12, 2018 18.37 18.37 18.37 0 +0.21(+1.16%)
Jan 11, 2018 17.72 18.18 17.63 18.16 9,781,574 +0.49(+2.75%)
Jan 10, 2018 17.67 7,105,645 +0.02(+0.10%)
Jan 09, 2018 17.76 17.76 17.48 17.65 4,602,775 +0.02(+0.10%)
Jan 08, 2018 17.38 17.72 17.30 17.63 7,265,815 +0.43(+2.51%)
Jan 05, 2018 17.32 17.38 16.95 17.20 7,442,194 -0.07(-0.43%)
Jan 04, 2018 17.48 17.53 17.10 17.28 8,318,057 -0.06(-0.32%)
Jan 03, 2018 17.26 17.85 17.14 17.33 13,313,766 +0.26(+1.51%)
Jan 02, 2018 16.62 17.41 16.60 17.07 12,325,802 +0.62(+3.79%)
Dec 29, 2017 16.45 16.45 16.45 0 -0.09(-0.55%)
Dec 28, 2017 16.54 16.72 16.50 16.54 6,301,793 -0.01(-0.06%)
Dec 27, 2017 16.42 16.61 16.33 16.55 7,468,345 +0.11(+0.67%)
Dec 26, 2017 16.25 16.67 16.17 16.44 7,881,817 +0.23(+1.42%)
Dec 22, 2017 16.06 16.32 16.01 16.21 5,150,447 +0.12(+0.74%)
Dec 21, 2017 15.97 16.38 15.88 16.09 8,076,280 +0.06(+0.34%)
Dec 20, 2017 16.06 16.08 15.60 16.04 9,031,263 +0.03(+0.17%)
Dec 19, 2017 16.16 16.26 15.86 16.01 7,156,013 -0.18(-1.13%)
Dec 18, 2017 16.14 16.54 16.09 16.19 14,823,780 +0.13(+0.80%)
Dec 15, 2017 16.03 16.11 15.74 16.06 12,472,201 +0.07(+0.46%)
Dec 14, 2017 15.75 16.29 15.73 15.99 18,608,218 +0.14(+0.87%)
Dec 13, 2017 15.45 16.00 15.39 15.85 17,954,658 +0.50(+3.29%)
Dec 12, 2017 15.30 15.54 15.19 15.35 10,135,706 +0.10(+0.66%)
Dec 11, 2017 15.16 15.31 14.96 15.25 14,104,300 +0.13(+0.85%)
Dec 08, 2017 15.29 15.39 15.10 15.12 7,980,526 -0.14(-0.90%)
Dec 07, 2017 15.06 15.37 14.87 15.26 5,804,071 +0.26(+1.71%)
Dec 06, 2017 15.20 15.26 14.93 15.00 7,217,793 -0.26(-1.68%)
Dec 05, 2017 15.47 15.56 15.22 15.26 5,362,941 -0.21(-1.36%)
Dec 04, 2017 15.44 15.63 15.33 15.47 15,170,550 +0.29(+1.94%)
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.