ETP - Energy Transfer Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201716.8317.4316.7617.2717.2716,482,200
Dec 12, 201716.6716.9316.5516.7216.729,304,400
Dec 11, 201716.5116.6816.3016.6116.6112,948,300
Dec 08, 201716.6616.7616.4516.4716.477,326,100
Dec 07, 201716.4116.7416.2016.6216.625,329,400
Dec 06, 201716.5616.6216.2616.3416.346,626,500
Dec 05, 201716.8516.9516.5816.6216.624,923,200
Dec 04, 201716.8217.0316.6216.8516.8513,926,700
Dec 01, 201716.6917.1316.3916.5316.539,088,800
Nov 30, 201715.6516.6915.6116.6116.6113,015,600
Nov 29, 201715.8015.8015.2515.7115.7118,634,900
Nov 28, 201716.0016.0215.6915.8215.829,123,700
Nov 27, 201716.3216.3816.0016.0416.047,567,000
Nov 24, 201716.3816.4716.2416.3616.362,442,900
Nov 22, 201716.4316.6516.2716.3116.316,293,300
Nov 21, 201716.6716.7616.1616.3316.337,723,900
Nov 20, 201716.7316.8316.4616.7116.715,867,500
Nov 17, 201716.6016.8816.4316.7516.756,360,600
Nov 16, 201716.8216.9716.5016.6316.635,360,200
Nov 15, 201716.3016.8115.9716.7616.768,647,100
Nov 14, 201716.8017.0016.3716.4216.428,081,000
Nov 13, 201716.4817.2016.2516.8016.8016,634,400
Nov 10, 201716.5816.8616.5016.5416.547,843,800
Nov 09, 201716.8016.8916.4216.4716.479,716,500
Nov 08, 201717.2517.4316.5916.7716.779,479,700
Nov 07, 201717.1417.4116.9417.3417.349,403,700
Nov 06, 201717.0117.3017.0017.1917.196,436,000
Nov 06, 20170.565 Dividend
Nov 03, 201717.5017.8417.3717.5116.945,469,900
Nov 02, 201717.6617.7716.9017.4616.909,748,300
Nov 01, 201717.4817.8817.4617.6617.0913,488,800
Oct 31, 201717.3517.4417.1317.4116.856,043,400
Oct 30, 201717.2817.4517.0817.3016.746,250,100
Oct 27, 201717.1317.2416.8217.0116.468,537,900
Oct 26, 201716.3916.8916.0616.6016.069,841,400
Oct 25, 201716.8916.9016.1016.3915.8611,648,100
Oct 24, 201717.1917.1916.5816.9416.3910,150,300
Oct 23, 201717.5517.5917.0717.2416.686,605,800
Oct 20, 201717.8317.8517.5117.5416.973,832,200
Oct 19, 201717.6617.8617.5617.8317.254,140,300
Oct 18, 201718.1318.2217.4317.7617.199,354,200
Oct 17, 201718.1318.3018.0518.1517.564,775,200
Oct 16, 201718.4018.4518.1518.3017.714,567,900
Oct 13, 201718.6718.7218.2618.3917.804,899,500
Oct 12, 201718.6518.7718.5218.6318.034,889,100
Oct 11, 201718.4818.8318.4418.7518.146,382,200
Oct 10, 201718.5318.6618.4218.4717.872,901,900
Oct 09, 201718.5818.6718.3318.3417.753,709,500
Oct 06, 201718.4518.7018.3518.5417.944,843,500
Oct 05, 201718.1418.5518.1418.5217.923,894,700
Oct 04, 201718.2418.2617.9918.1417.556,937,600
Oct 03, 201718.4118.4718.2318.2417.6515,750,100
Oct 02, 201718.1818.3518.0918.3417.7520,774,700
Sep 29, 201718.0818.4618.0518.2917.7012,548,800
Sep 28, 201718.9018.9118.3418.5017.908,020,600
Sep 27, 201719.2519.2518.7118.8818.275,316,900
Sep 26, 201718.9619.2318.7119.1418.524,299,800
Sep 25, 201718.5018.9418.5018.9418.3310,054,700
Sep 22, 201718.2618.5818.2518.4917.8915,161,000
Sep 21, 201718.4118.4818.1518.3017.714,742,100
Sep 20, 201718.6518.7218.4618.4917.8914,031,800
Sep 19, 201718.7718.9618.5718.6218.028,504,300
Sep 18, 201718.8618.9218.7318.7718.162,884,900
Sep 15, 201718.8219.0018.7018.8318.225,254,900
Sep 14, 201718.9319.0118.7018.8218.215,360,800
Sep 13, 201718.7618.8818.6418.8218.215,949,300
Sep 12, 201718.5818.8318.5118.6018.006,878,800
Sep 11, 201718.5618.7818.4418.6818.084,202,600
Sep 08, 201718.5518.7818.4518.5517.954,654,800
Sep 07, 201718.8318.8418.5318.7118.115,963,300
Sep 06, 201719.1819.2218.8218.8518.244,707,300
Sep 05, 201719.4119.4919.1619.1718.553,773,900
Sep 01, 201718.9519.3618.9519.3118.694,411,900
Aug 31, 201718.7219.1718.7219.0118.405,053,500
Aug 30, 201718.4718.7318.2818.7018.103,034,600
Aug 29, 201718.4518.6118.2718.5617.962,572,000
Aug 28, 201718.6518.7518.2818.4517.852,898,600
Aug 25, 201718.5618.8418.5218.5617.963,427,600
Aug 24, 201718.5918.6418.3718.4217.833,390,800
Aug 23, 201718.2718.6118.2518.4917.893,455,500
Aug 22, 201718.0018.4017.9618.3517.764,174,500
Aug 21, 201718.2818.3017.8517.9617.386,501,500
Aug 18, 201718.3918.5218.2318.2617.674,691,100
Aug 17, 201718.3718.6818.3318.5017.907,390,600
Aug 16, 201718.6918.8218.1818.3717.7810,902,700
Aug 15, 201718.8219.1018.6218.6218.0238,850,200
Aug 14, 201719.7619.9219.6319.6319.004,861,700
Aug 11, 201719.7119.9019.5019.5118.885,298,100
Aug 10, 201720.2020.3419.7719.8319.193,787,900
Aug 09, 201719.4020.5219.3120.0319.3810,064,400
Aug 08, 201719.6019.6819.1519.3318.718,398,600
Aug 07, 201720.1520.1519.6219.7319.095,273,200
Aug 04, 201720.4020.5620.1320.1719.526,468,600
Aug 03, 201721.0021.0320.3820.4119.754,086,200
Aug 03, 20170.55 Dividend
Aug 02, 201721.1721.4221.1221.3520.138,843,600
Aug 01, 201721.2621.6820.9921.0919.8811,115,000
Jul 31, 201720.5920.7020.4820.6919.513,384,100
Jul 28, 201720.3720.5820.3320.5819.403,472,800
Jul 27, 201720.2320.4020.0720.3019.143,311,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...