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, 2018 20.29 20.56 20.11 20.47 4,297,444 +0.14(+0.67%)
Jul 30, 2018 20.16 20.45 20.08 20.33 4,469,270 +0.38(+1.91%)
Jul 27, 2018 20.70 20.71 19.94 19.95 7,113,927 -0.68(-3.31%)
Jul 26, 2018 20.22 20.75 20.08 20.64 7,142,165 +0.34(+1.68%)
Jul 25, 2018 20.02 20.29 19.90 20.29 7,559,422 +0.29(+1.46%)
Jul 24, 2018 19.95 20.12 19.88 20.00 9,514,720 +0.17(+0.84%)
Jul 23, 2018 19.73 19.93 19.60 19.84 4,546,396 +0.25(+1.30%)
Jul 20, 2018 19.49 19.70 19.46 19.58 4,858,986 -0.01(-0.05%)
Jul 19, 2018 19.33 19.87 19.21 19.59 10,738,978 +0.64(+3.40%)
Jul 18, 2018 18.80 18.99 18.63 18.95 4,947,539 +0.14(+0.73%)
Jul 17, 2018 18.76 18.86 18.61 18.81 4,022,348 -0.06(-0.31%)
Jul 16, 2018 18.75 18.89 18.63 18.87 2,776,608 +0.08(+0.42%)
Jul 13, 2018 18.79 2,523,203 -0.08(-0.41%)
Jul 12, 2018 18.65 18.90 18.51 18.87 3,410,613 +0.31(+1.68%)
Jul 11, 2018 18.51 18.63 18.43 18.56 4,207,494 -0.05(-0.26%)
Jul 10, 2018 18.80 18.95 18.59 18.60 3,449,979 -0.10(-0.52%)
Jul 09, 2018 18.73 18.90 18.60 18.70 3,051,020 +0.04(+0.21%)
Jul 06, 2018 18.62 18.78 18.50 18.66 2,193,408 +0.05(+0.26%)
Jul 05, 2018 18.76 18.82 18.60 18.61 2,461,127 -0.04(-0.21%)
Jul 03, 2018 18.65 18.65 18.65 0 +0.39(+2.14%)
Jul 02, 2018 18.38 18.56 18.17 18.26 5,620,567 -0.33(-1.79%)
Jun 29, 2018 18.61 18.72 18.42 18.60 3,243,988 +0.05(+0.26%)
Jun 28, 2018 18.59 18.68 18.38 18.55 2,854,755 -0.03(-0.16%)
Jun 27, 2018 18.90 18.95 18.57 18.58 6,606,102 -0.21(-1.14%)
Jun 26, 2018 18.48 18.96 18.32 18.79 4,074,225 +0.41(+2.23%)
Jun 25, 2018 18.89 18.90 18.28 18.38 5,259,705 -0.55(-2.89%)
Jun 22, 2018 18.49 19.01 18.47 18.93 5,736,240 +0.78(+4.31%)
Jun 21, 2018 18.36 18.46 18.14 18.15 2,362,787 -0.30(-1.64%)
Jun 20, 2018 18.52 18.58 18.34 18.45 2,058,310 +0.10(+0.53%)
Jun 19, 2018 18.23 18.45 18.17 18.35 2,261,454 -0.06(-0.32%)
Jun 18, 2018 17.95 18.55 17.92 18.41 6,337,917 +0.35(+1.95%)
Jun 15, 2018 18.69 18.01 18.06 7,447,607 -0.63(-3.40%)
Jun 14, 2018 18.86 18.96 18.68 18.69 2,954,357 -0.05(-0.26%)
Jun 13, 2018 19.12 19.16 18.74 18.74 2,537,560 -0.36(-1.89%)
Jun 12, 2018 19.01 19.23 18.99 19.10 3,431,178 +0.09(+0.46%)
Jun 11, 2018 18.60 19.04 18.60 19.02 4,549,364 +0.39(+2.10%)
Jun 08, 2018 18.87 18.87 18.51 18.62 3,930,582 -0.24(-1.29%)
Jun 07, 2018 18.95 19.01 18.74 18.87 4,737,724 +0.05(+0.26%)
Jun 06, 2018 18.70 18.82 4,559,225 -0.21(-1.08%)
Jun 05, 2018 18.95 19.04 18.91 19.02 3,047,355 +0.06(+0.31%)
Jun 04, 2018 18.88 19.01 18.77 18.97 4,930,172 +0.21(+1.15%)
Jun 01, 2018 18.69 18.79 18.55 18.75 3,886,208 +0.21(+1.11%)
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%)
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.