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 (%)
May 31, 2018 18.65 18.77 18.46 18.55 3,280,762 -0.15(-0.78%)
May 30, 2018 18.08 18.73 18.04 18.69 5,727,038 +0.65(+3.63%)
May 29, 2018 18.00 18.25 17.92 18.04 6,046,148 -0.08(-0.43%)
May 25, 2018 18.12 18.12 18.12 0 +0.07(+0.38%)
May 24, 2018 18.68 18.69 17.88 18.05 10,679,270 -0.75(-4.00%)
May 23, 2018 18.75 18.89 18.60 18.80 5,804,061 -0.02(-0.10%)
May 22, 2018 18.92 19.32 18.81 18.82 7,891,955 -0.05(-0.26%)
May 21, 2018 18.62 18.97 18.53 18.87 5,725,630 +0.33(+1.79%)
May 18, 2018 18.58 18.69 18.44 18.54 3,464,644 -0.04(-0.21%)
May 17, 2018 18.51 18.85 18.36 18.58 6,112,350 +0.16(+0.85%)
May 16, 2018 18.36 18.56 18.24 18.42 4,677,292 +0.06(+0.32%)
May 15, 2018 18.46 18.51 18.25 18.36 6,192,774 -0.03(-0.16%)
May 14, 2018 18.11 18.45 18.10 18.39 5,511,460 +0.36(+2.00%)
May 11, 2018 18.17 18.28 17.79 18.03 4,973,858 -0.08(-0.43%)
May 10, 2018 17.83 18.40 17.69 18.11 16,399,256 +0.24(+1.37%)
May 09, 2018 17.90 18.21 17.80 17.86 8,347,471 +0.06(+0.33%)
May 08, 2018 17.30 17.84 17.11 17.80 5,928,426 +0.47(+2.70%)
May 07, 2018 17.20 17.46 17.17 17.34 5,326,805 +0.24(+1.43%)
May 04, 2018 16.86 17.09 16.68 17.09 4,512,495 +0.40(+2.37%)
May 03, 2018 17.07 17.18 16.66 16.70 7,585,474 -0.38(-2.21%)
May 02, 2018 17.15 17.33 17.02 17.07 6,089,551 -0.08(-0.44%)
May 01, 2018 17.10 17.20 17.00 17.15 4,011,338 +0.11(+0.67%)
Apr 30, 2018 17.02 17.23 16.89 17.04 5,291,742 +0.08(+0.45%)
Apr 27, 2018 17.20 17.28 16.88 16.96 5,209,179 -0.22(-1.27%)
Apr 26, 2018 17.26 17.34 16.83 17.18 5,218,819 -0.03(-0.17%)
Apr 25, 2018 16.97 17.26 16.75 17.21 5,445,132 +0.19(+1.11%)
Apr 24, 2018 17.67 17.70 16.97 17.02 6,112,780 -0.61(-3.43%)
Apr 23, 2018 17.16 17.66 17.16 17.62 7,048,135 +0.46(+2.70%)
Apr 20, 2018 17.12 17.35 16.92 17.16 4,353,234 +0.06(+0.33%)
Apr 19, 2018 17.23 17.38 17.04 17.10 5,534,517 -0.01(-0.05%)
Apr 18, 2018 17.28 17.44 17.08 17.11 6,353,395 -0.07(-0.39%)
Apr 17, 2018 16.90 17.43 16.83 17.18 9,242,307 +0.33(+1.96%)
Apr 16, 2018 16.18 16.90 16.01 16.85 7,605,473 +0.73(+4.52%)
Apr 13, 2018 16.19 16.30 15.98 16.12 4,675,898 -0.02(-0.12%)
Apr 12, 2018 16.22 16.32 16.04 16.14 4,798,349 -0.07(-0.41%)
Apr 11, 2018 16.04 16.26 16.00 16.20 3,769,956 +0.08(+0.47%)
Apr 10, 2018 15.68 16.17 15.54 16.13 6,546,402 +0.67(+4.34%)
Apr 09, 2018 15.81 15.83 15.41 15.46 6,703,491 -0.18(-1.15%)
Apr 06, 2018 15.74 15.95 15.46 15.64 4,032,381 -0.20(-1.25%)
Apr 05, 2018 15.59 15.87 15.52 15.84 5,045,691 +0.36(+2.32%)
Apr 04, 2018 15.36 15.65 15.23 15.48 4,317,998 -0.14(-0.91%)
Apr 03, 2018 15.30 15.65 14.98 15.62 5,431,529 +0.35(+2.29%)
Apr 02, 2018 15.32 15.48 14.96 15.27 17,292,250 -0.07(-0.43%)
Mar 29, 2018 15.33 15.33 15.33 0 +0.12(+0.81%)
Mar 28, 2018 14.98 15.47 14.92 15.21 5,950,502 +0.03(+0.19%)
Mar 27, 2018 15.41 15.58 14.65 15.18 12,750,088 -0.21(-1.35%)
Mar 26, 2018 15.43 15.51 15.06 15.39 8,330,166 +0.11(+0.74%)
Mar 23, 2018 15.69 15.84 15.24 15.28 8,782,336 -0.38(-2.42%)
Mar 22, 2018 15.83 16.05 15.45 15.66 5,764,552 -0.28(-1.78%)
Mar 21, 2018 15.68 16.16 15.65 15.94 6,500,253 +0.29(+1.87%)
Mar 20, 2018 15.57 15.78 15.17 15.65 7,953,189 +0.16(+1.04%)
Mar 19, 2018 16.07 16.10 15.46 15.49 8,433,378 -0.56(-3.48%)
Mar 16, 2018 16.18 16.43 16.01 16.04 20,850,504 +0.34(+2.17%)
Mar 15, 2018 16.78 16.88 14.24 15.70 36,807,508 -1.05(-6.26%)
Mar 14, 2018 16.98 17.01 16.56 16.75 5,305,594 -0.18(-1.06%)
Mar 13, 2018 16.99 17.12 16.87 16.93 11,892,472 -0.09(-0.50%)
Mar 12, 2018 16.79 17.02 16.78 17.02 5,448,889 +0.20(+1.18%)
Mar 09, 2018 16.72 16.99 16.57 16.82 11,123,734 +0.23(+1.37%)
Mar 08, 2018 16.86 16.92 16.53 16.59 5,867,495 -0.25(-1.46%)
Mar 07, 2018 16.73 16.84 7,461,730 -0.23(-1.33%)
Mar 06, 2018 17.40 17.46 17.02 17.06 4,633,245 -0.19(-1.10%)
Mar 05, 2018 16.96 17.36 16.87 17.25 4,421,534 +0.25(+1.45%)
Mar 02, 2018 17.02 17.08 16.57 17.01 5,824,159 -0.09(-0.50%)
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.