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 (%)
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%)
Dec 01, 2017 15.32 15.72 15.05 15.17 9,900,695 -0.07(-0.48%)
Nov 30, 2017 14.37 15.32 14.33 15.25 14,177,428 +0.83(+5.73%)
Nov 29, 2017 14.50 14.50 14.00 14.42 20,298,194 -0.10(-0.70%)
Nov 28, 2017 14.69 14.71 14.40 14.52 9,938,132 -0.20(-1.37%)
Nov 27, 2017 14.98 15.04 14.69 14.72 8,227,168 -0.29(-1.96%)
Nov 24, 2017 15.04 15.12 14.91 15.02 2,661,137 +0.05(+0.31%)
Nov 22, 2017 15.08 15.28 14.93 14.97 6,855,528 -0.02(-0.12%)
Nov 21, 2017 15.30 15.39 14.83 14.99 8,412,868 -0.35(-2.27%)
Nov 20, 2017 15.36 15.45 15.11 15.34 6,392,406 -0.04(-0.24%)
Nov 17, 2017 15.24 15.50 15.08 15.38 6,928,791 +0.11(+0.72%)
Nov 16, 2017 15.44 15.58 15.15 15.27 5,838,972 -0.12(-0.78%)
Nov 15, 2017 14.96 15.43 14.66 15.39 9,419,500 +0.31(+2.07%)
Nov 14, 2017 15.42 15.61 15.03 15.07 8,802,564 -0.35(-2.26%)
Nov 13, 2017 15.13 15.79 14.92 15.42 18,113,252 +0.24(+1.57%)
Nov 10, 2017 15.22 15.48 15.15 15.18 8,544,462 +0.06(+0.43%)
Nov 09, 2017 15.42 15.51 15.07 15.12 10,579,253 -0.28(-1.79%)
Nov 08, 2017 15.84 16.00 15.23 15.39 10,322,857 -0.52(-3.29%)
Nov 07, 2017 15.73 15.98 15.55 15.92 10,226,605 +0.14(+0.87%)
Nov 06, 2017 15.62 15.88 15.61 15.78 7,010,444 +0.22(+1.45%)
Nov 03, 2017 15.55 15.85 15.43 15.56 6,157,223 +0.04(+0.29%)
Nov 02, 2017 15.69 15.79 15.01 15.51 10,973,154 -0.18(-1.13%)
Nov 01, 2017 15.53 15.88 15.51 15.69 15,183,631 +0.22(+1.44%)
Oct 31, 2017 15.41 15.49 15.23 15.47 6,803,146 +0.10(+0.64%)
Oct 30, 2017 15.35 15.50 15.17 15.37 7,035,469 +0.26(+1.70%)
Oct 27, 2017 15.22 15.32 14.94 15.11 9,610,749 +0.36(+2.47%)
Oct 26, 2017 14.56 15.00 14.27 14.75 11,072,845 +0.19(+1.28%)
Oct 25, 2017 15.00 15.01 14.30 14.56 13,111,733 -0.49(-3.25%)
Oct 24, 2017 15.27 15.27 14.72 15.05 11,425,689 -0.27(-1.74%)
Oct 23, 2017 15.59 15.63 15.16 15.32 7,435,789 -0.27(-1.71%)
Oct 20, 2017 15.84 15.86 15.56 15.58 4,313,754 -0.26(-1.63%)
Oct 19, 2017 15.69 15.87 15.60 15.84 4,660,577 +0.06(+0.39%)
Oct 18, 2017 16.11 16.19 15.48 15.78 10,529,589 -0.35(-2.15%)
Oct 17, 2017 16.11 16.26 16.04 16.12 5,375,155 -0.13(-0.82%)
Oct 16, 2017 16.35 16.39 16.12 16.26 5,141,849 -0.08(-0.49%)
Oct 13, 2017 16.59 16.63 16.22 16.34 5,515,120 -0.21(-1.29%)
Oct 12, 2017 16.57 16.67 16.45 16.55 5,503,431 -0.11(-0.64%)
Oct 11, 2017 16.42 16.73 16.38 16.66 7,182,740 +0.25(+1.52%)
Oct 10, 2017 16.46 16.58 16.36 16.41 3,266,487 +0.12(+0.71%)
Oct 09, 2017 16.51 16.59 16.28 16.29 4,175,437 -0.18(-1.08%)
Oct 06, 2017 16.39 16.61 16.30 16.47 5,452,038 +0.02(+0.11%)
Oct 05, 2017 16.12 16.48 16.11 16.45 4,384,116 +0.34(+2.09%)
Oct 04, 2017 16.20 16.22 15.98 16.12 7,809,344 -0.09(-0.55%)
Oct 03, 2017 16.36 16.41 16.20 16.20 17,728,866 -0.09(-0.55%)
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.