ETP: Historical Prices for ENERGY TRANSFER PRNT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	43.76	43.83	43.35	43.70	606,500	43.70
24-Nov-09	43.23	43.67	43.00	43.66	566,100	43.66
23-Nov-09	43.87	43.87	43.25	43.45	523,000	43.45
20-Nov-09	43.55	43.63	43.23	43.39	406,400	43.39
19-Nov-09	43.94	43.94	43.40	43.56	445,500	43.56
18-Nov-09	43.66	44.14	43.66	44.00	494,500	44.00
17-Nov-09	43.40	43.89	43.26	43.77	635,900	43.77
16-Nov-09	43.31	43.97	43.31	43.58	575,900	43.58
13-Nov-09	42.89	43.41	42.77	43.26	485,600	43.26
12-Nov-09	42.76	43.25	42.50	42.98	661,100	42.98
11-Nov-09	43.20	43.45	42.77	42.98	708,600	42.98
10-Nov-09	43.00	43.76	42.35	43.05	1,569,500	43.05
9-Nov-09	44.55	44.55	43.95	44.20	682,600	44.20
6-Nov-09	43.82	44.03	43.35	43.68	565,900	43.68
5-Nov-09	43.92	43.99	43.30	43.95	568,500	43.95
5-Nov-09	$ 0.894 Dividend
4-Nov-09	44.13	44.44	43.92	44.22	754,400	43.33
3-Nov-09	43.75	43.75	43.10	43.73	700,800	42.85
2-Nov-09	43.75	44.04	43.00	43.57	727,100	42.69
30-Oct-09	43.99	44.31	43.30	43.35	646,700	42.47
29-Oct-09	42.53	43.74	42.53	43.67	516,800	42.79
28-Oct-09	43.35	43.35	42.00	42.13	718,200	41.28
27-Oct-09	43.69	43.70	42.70	43.40	527,400	42.52
26-Oct-09	44.30	44.75	43.12	43.57	1,057,000	42.69
23-Oct-09	44.85	44.95	44.33	44.34	575,300	43.44
22-Oct-09	44.53	44.72	44.10	44.71	510,900	43.81
21-Oct-09	44.30	44.83	44.06	44.24	773,600	43.35
20-Oct-09	44.38	44.50	44.05	44.11	443,300	43.22
19-Oct-09	44.08	44.40	43.95	44.22	529,500	43.33
16-Oct-09	43.67	44.00	43.60	43.81	412,000	42.92
15-Oct-09	43.37	43.83	43.34	43.82	404,700	42.93
14-Oct-09	43.24	43.68	43.24	43.64	484,500	42.76
13-Oct-09	42.94	43.20	42.50	43.14	490,800	42.27
12-Oct-09	42.62	42.97	42.51	42.69	548,400	41.83
9-Oct-09	42.35	42.50	42.02	42.40	516,100	41.54
8-Oct-09	42.02	42.50	42.01	42.28	723,800	41.43
7-Oct-09	42.11	42.45	41.75	42.10	602,900	41.25
6-Oct-09	42.26	42.36	41.86	42.28	1,102,700	41.43
5-Oct-09	41.99	42.02	41.50	41.99	1,129,900	41.14
2-Oct-09	41.18	41.85	41.10	41.65	1,826,000	40.81
1-Oct-09	41.23	41.36	40.77	41.29	5,758,700	40.46
30-Sep-09	42.64	42.99	42.00	42.55	505,500	41.69
29-Sep-09	42.71	42.71	41.91	42.48	565,500	41.62
28-Sep-09	42.99	42.99	42.26	42.49	368,200	41.63
25-Sep-09	42.44	43.08	42.40	42.73	401,000	41.87
24-Sep-09	43.31	43.58	42.39	42.54	324,300	41.68
23-Sep-09	43.31	43.59	42.77	43.30	442,900	42.42
22-Sep-09	43.40	43.61	43.20	43.24	406,200	42.37
21-Sep-09	42.63	43.25	42.02	43.16	453,400	42.29
18-Sep-09	43.61	43.61	42.00	42.82	1,015,600	41.95
17-Sep-09	44.00	44.08	43.05	43.22	829,400	42.35
16-Sep-09	43.90	44.17	43.08	43.95	828,200	43.06
15-Sep-09	44.15	44.15	43.40	43.43	437,400	42.55
14-Sep-09	43.27	43.90	43.12	43.83	509,700	42.94
11-Sep-09	42.80	43.53	42.80	43.48	643,400	42.60
10-Sep-09	41.66	42.89	41.66	42.70	453,300	41.84
9-Sep-09	41.77	42.11	41.46	41.76	461,800	40.92
8-Sep-09	41.42	41.75	41.20	41.75	386,500	40.91
4-Sep-09	40.42	41.15	40.42	41.15	379,300	40.32
3-Sep-09	39.61	40.53	39.61	40.51	367,200	39.69
2-Sep-09	40.02	40.36	39.73	39.80	513,300	39.00
1-Sep-09	40.46	41.00	39.93	40.30	505,900	39.49
31-Aug-09	40.59	40.59	39.95	40.54	779,700	39.72
28-Aug-09	41.43	41.50	40.75	40.84	534,800	40.01
27-Aug-09	40.99	41.45	40.46	41.44	866,700	40.60
26-Aug-09	42.54	42.54	41.45	41.70	620,800	40.86
25-Aug-09	42.99	42.99	42.19	42.47	422,900	41.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions