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 (%)
Sep 29, 2017 16.06 16.40 16.04 16.25 14,125,547 -0.19(-1.13%)
Sep 28, 2017 16.79 16.80 16.29 16.43 9,028,439 -0.34(-2.01%)
Sep 27, 2017 17.10 17.10 16.62 16.77 5,984,973 -0.23(-1.36%)
Sep 26, 2017 16.84 17.08 16.62 17.00 4,840,075 +0.18(+1.06%)
Sep 25, 2017 16.43 16.83 16.43 16.83 11,318,106 +0.40(+2.43%)
Sep 22, 2017 16.22 16.51 16.21 16.43 17,066,034 +0.17(+1.04%)
Sep 21, 2017 16.36 16.42 16.12 16.26 5,337,894 -0.17(-1.03%)
Sep 20, 2017 16.57 16.62 16.40 16.43 15,794,830 -0.12(-0.70%)
Sep 19, 2017 16.67 16.84 16.50 16.54 9,572,922 -0.13(-0.80%)
Sep 18, 2017 16.75 16.80 16.64 16.67 3,247,386 -0.05(-0.32%)
Sep 15, 2017 16.72 16.88 16.61 16.73 5,915,274 +0.01(+0.05%)
Sep 14, 2017 16.82 16.89 16.62 16.72 6,034,409 +0.00(+0.00%)
Sep 13, 2017 16.67 16.77 16.56 16.72 6,696,849 +0.20(+1.18%)
Sep 12, 2017 16.51 16.73 16.44 16.52 7,743,149 -0.07(-0.43%)
Sep 11, 2017 16.49 16.68 16.38 16.59 4,730,620 +0.12(+0.70%)
Sep 08, 2017 16.48 16.68 16.39 16.48 5,239,719 -0.14(-0.86%)
Sep 07, 2017 16.73 16.74 16.46 16.62 6,712,479 -0.12(-0.74%)
Sep 06, 2017 17.04 17.07 16.72 16.75 5,298,735 -0.28(-1.67%)
Sep 05, 2017 17.24 17.31 17.02 17.03 4,253,400 -0.12(-0.73%)
Sep 01, 2017 16.83 17.19 16.83 17.15 4,966,231 +0.27(+1.58%)
Aug 31, 2017 16.63 17.03 16.63 16.89 5,688,523 +0.28(+1.66%)
Aug 30, 2017 16.41 16.64 16.24 16.61 3,415,928 +0.12(+0.75%)
Aug 29, 2017 16.39 16.53 16.23 16.49 2,894,461 +0.10(+0.60%)
Aug 28, 2017 16.57 16.66 16.24 16.39 3,262,761 -0.10(-0.59%)
Aug 25, 2017 16.49 16.74 16.45 16.49 3,858,234 +0.12(+0.76%)
Aug 24, 2017 16.51 16.56 16.32 16.36 3,816,829 -0.06(-0.38%)
Aug 23, 2017 16.23 16.53 16.21 16.43 3,888,415 +0.12(+0.76%)
Aug 22, 2017 15.99 16.35 15.96 16.30 4,698,875 +0.35(+2.17%)
Aug 21, 2017 16.24 16.26 15.86 15.96 7,318,388 -0.27(-1.64%)
Aug 18, 2017 16.34 16.45 16.20 16.22 5,280,524 -0.21(-1.30%)
Aug 17, 2017 16.32 16.59 16.28 16.43 8,318,716 +0.12(+0.71%)
Aug 16, 2017 16.60 16.72 16.15 16.32 12,272,637 -0.22(-1.34%)
Aug 15, 2017 16.72 16.97 16.54 16.54 43,731,160 -0.90(-5.15%)
Aug 14, 2017 17.55 17.70 17.44 17.44 5,901,200 +0.11(+0.62%)
Aug 11, 2017 17.51 17.68 17.32 17.33 5,963,787 -0.28(-1.61%)
Aug 10, 2017 17.95 18.07 17.56 17.62 4,263,902 -0.18(-1.00%)
Aug 09, 2017 17.23 18.23 17.15 17.79 11,328,928 +0.62(+3.62%)
Aug 08, 2017 17.41 17.48 17.01 17.17 9,450,575 -0.36(-2.03%)
Aug 07, 2017 17.90 17.90 17.43 17.53 5,935,836 -0.39(-2.18%)
Aug 04, 2017 18.12 18.27 17.88 17.92 7,281,334 -0.21(-1.18%)
Aug 03, 2017 18.66 18.68 18.11 18.13 4,599,281 -0.35(-1.88%)
Aug 02, 2017 18.32 18.54 18.28 18.48 10,217,685 +0.23(+1.23%)
Aug 01, 2017 18.40 18.76 18.17 18.25 12,842,469 +0.35(+1.93%)
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%)
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.