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 (%)
Jul 31, 2017 17.82 17.91 17.72 17.91 3,909,829 +0.10(+0.53%)
Jul 28, 2017 17.63 17.81 17.59 17.81 4,012,573 +0.24(+1.38%)
Jul 27, 2017 17.51 17.66 17.37 17.57 3,824,484 +0.07(+0.40%)
Jul 26, 2017 17.57 17.71 17.42 17.50 4,336,588 +0.00(+0.00%)
Jul 25, 2017 17.40 17.58 17.38 17.50 3,674,525 +0.19(+1.10%)
Jul 24, 2017 17.27 17.39 17.06 17.31 5,674,927 +0.04(+0.25%)
Jul 21, 2017 17.73 17.73 17.22 17.27 8,433,144 -0.47(-2.64%)
Jul 20, 2017 17.85 18.05 17.63 17.73 5,982,388 -0.26(-1.44%)
Jul 19, 2017 17.81 18.03 17.57 17.99 5,548,871 +0.16(+0.92%)
Jul 18, 2017 17.83 17.85 17.52 17.83 4,279,610 +0.04(+0.24%)
Jul 17, 2017 17.70 18.01 17.64 17.79 5,381,916 +0.09(+0.49%)
Jul 14, 2017 17.46 17.71 17.38 17.70 4,176,638 +0.31(+1.79%)
Jul 13, 2017 17.51 17.53 17.35 17.39 7,509,010 -0.10(-0.54%)
Jul 12, 2017 17.47 17.69 17.34 17.48 6,702,130 +0.15(+0.85%)
Jul 11, 2017 17.31 17.40 17.13 17.34 4,724,745 +0.03(+0.15%)
Jul 10, 2017 17.35 17.47 17.18 17.31 5,466,481 -0.17(-0.99%)
Jul 07, 2017 17.60 17.67 17.26 17.48 6,814,492 -0.11(-0.64%)
Jul 06, 2017 17.72 18.01 17.43 17.60 6,255,155 -0.10(-0.54%)
Jul 05, 2017 17.99 17.99 17.57 17.69 10,527,565 -0.31(-1.73%)
Jul 03, 2017 17.71 18.14 17.69 18.00 4,839,941 +0.35(+2.01%)
Jun 30, 2017 17.47 17.73 17.47 17.65 7,829,308 +0.17(+0.99%)
Jun 29, 2017 17.48 17.67 17.30 17.47 7,910,333 +0.15(+0.85%)
Jun 28, 2017 16.96 17.52 16.94 17.33 5,100,193 +0.35(+2.09%)
Jun 27, 2017 17.28 17.55 16.90 16.97 7,711,406 -0.18(-1.06%)
Jun 26, 2017 16.89 17.21 16.81 17.15 6,661,071 +0.41(+2.43%)
Jun 23, 2017 16.34 16.86 16.33 16.75 5,457,089 +0.47(+2.87%)
Jun 22, 2017 16.03 16.32 15.99 16.28 6,061,358 +0.30(+1.90%)
Jun 21, 2017 16.14 16.40 15.96 15.98 7,045,475 -0.26(-1.60%)
Jun 20, 2017 16.49 16.55 15.85 16.24 11,146,514 -0.51(-3.05%)
Jun 19, 2017 16.70 16.94 16.42 16.75 6,085,540 +0.14(+0.83%)
Jun 16, 2017 16.73 17.04 16.47 16.61 10,541,056 -0.02(-0.10%)
Jun 15, 2017 16.99 17.18 16.54 16.63 11,696,109 -0.48(-2.78%)
Jun 14, 2017 17.77 17.78 16.99 17.10 17,640,236 -0.68(-3.80%)
Jun 13, 2017 17.98 18.00 17.66 17.78 11,586,235 -0.21(-1.16%)
Jun 12, 2017 18.15 18.27 17.87 17.98 10,724,192 -0.06(-0.34%)
Jun 09, 2017 18.18 18.24 17.90 18.05 8,804,108 -0.11(-0.62%)
Jun 08, 2017 18.28 18.41 17.95 18.16 9,193,165 -0.17(-0.94%)
Jun 07, 2017 18.78 19.14 18.32 18.33 6,565,734 -0.52(-2.75%)
Jun 06, 2017 18.76 19.00 18.75 18.85 3,349,339 +0.03(+0.18%)
Jun 05, 2017 18.69 18.95 18.69 18.82 5,165,210 +0.08(+0.42%)
Jun 02, 2017 18.96 19.01 18.69 18.74 2,571,832 -0.26(-1.37%)
Jun 01, 2017 18.84 19.30 18.83 19.00 4,254,565 +0.16(+0.87%)
May 31, 2017 19.04 19.15 18.56 18.83 8,729,969 -0.24(-1.27%)
May 30, 2017 19.59 19.65 19.04 19.08 7,017,621 -0.67(-3.38%)
May 26, 2017 19.95 19.99 19.66 19.74 3,258,641 -0.26(-1.30%)
May 25, 2017 20.24 20.36 19.83 20.00 3,882,715 -0.27(-1.32%)
May 24, 2017 20.36 20.52 20.16 20.27 3,116,909 -0.21(-1.01%)
May 23, 2017 20.28 20.53 20.22 20.48 3,636,837 +0.21(+1.02%)
May 22, 2017 20.00 20.33 19.98 20.27 4,953,874 +0.36(+1.83%)
May 19, 2017 19.86 20.17 19.76 19.91 3,025,538 +0.07(+0.35%)
May 18, 2017 19.64 19.86 19.45 19.84 5,499,450 +0.05(+0.26%)
May 17, 2017 20.13 20.21 19.75 19.79 3,339,213 -0.36(-1.80%)
May 16, 2017 20.09 20.22 20.04 20.15 3,345,587 +0.06(+0.30%)
May 15, 2017 20.41 20.43 20.08 20.09 8,570,317 +0.17(+0.87%)
May 12, 2017 19.98 20.04 19.78 19.91 4,280,678 +0.10(+0.52%)
May 11, 2017 20.16 20.28 19.80 19.81 9,407,948 -0.37(-1.84%)
May 10, 2017 19.55 20.29 19.54 20.18 16,618,703 +0.68(+3.51%)
May 09, 2017 19.77 19.79 19.20 19.50 6,461,702 +0.00(+0.00%)
May 08, 2017 19.34 19.59 19.28 19.50 5,645,772 +0.31(+1.60%)
May 05, 2017 18.94 19.34 18.69 19.19 11,496,763 +0.25(+1.34%)
May 04, 2017 19.46 19.52 18.19 18.94 11,655,090 -0.57(-2.90%)
May 03, 2017 19.97 19.99 19.45 19.50 6,759,672 -0.52(-2.57%)
May 02, 2017 19.90 20.16 19.69 20.02 7,208,585 +0.23(+1.15%)
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.