ETP - Energy Transfer Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201819.37019.78019.26019.28019.2805,972,057
May 21, 201819.07019.42018.97019.32019.3205,590,000
May 18, 201819.02019.14018.88018.98018.9803,383,600
May 17, 201818.95019.30018.80019.02019.0205,969,500
May 16, 201818.80019.00018.68018.86018.8604,568,000
May 15, 201818.90018.95018.68018.80018.8006,048,000
May 14, 201818.54018.89018.53018.83018.8305,382,700
May 11, 201818.60018.72018.22018.46018.4604,857,600
May 10, 201818.26018.84018.11018.54018.54016,016,100
May 09, 201818.33018.65018.23018.29018.2908,156,300
May 08, 201817.71018.27017.52018.23018.2305,790,000
May 07, 201817.61017.88017.58017.75017.7505,197,800
May 04, 201817.26017.50017.08017.50017.5004,407,100
May 04, 20180.565 Dividend
May 03, 201818.06018.17017.63017.66017.0957,171,500
May 02, 201818.14018.33018.01018.06017.4825,757,000
May 01, 201818.09018.19017.98018.14017.5603,794,100
Apr 30, 201818.00018.23017.87018.02017.4435,002,700
Apr 27, 201818.19018.28017.85017.94017.3664,924,700
Apr 26, 201818.26018.34017.80018.17017.5894,933,800
Apr 25, 201817.95018.26017.72018.20017.6185,148,600
Apr 24, 201818.69018.72017.95018.00017.4245,778,900
Apr 23, 201818.15018.68018.15018.64018.0446,663,500
Apr 20, 201818.11018.35017.88018.15017.5694,115,500
Apr 19, 201818.22018.38018.02018.09017.5115,233,300
Apr 18, 201818.28018.45018.07018.10017.5216,006,400
Apr 17, 201817.88018.44017.80018.17017.5898,737,600
Apr 16, 201817.12017.88016.93017.82017.2507,190,100
Apr 13, 201817.13017.24016.90017.05016.5054,420,500
Apr 12, 201817.16017.26016.97017.07016.5244,535,900
Apr 11, 201816.97017.20016.92017.14016.5923,564,500
Apr 10, 201816.59017.10016.44017.06016.5146,188,600
Apr 09, 201816.72016.74016.30016.35015.8276,337,800
Apr 06, 201816.65016.87016.35016.54016.0113,812,100
Apr 05, 201816.49016.79016.42016.75016.2144,775,100
Apr 04, 201816.25016.55016.11016.37015.8464,083,100
Apr 03, 201816.18016.55015.85016.52015.9915,134,700
Apr 02, 201816.21016.37015.82016.15015.63316,347,900
Mar 29, 201816.11016.37016.02016.22015.7014,615,400
Mar 28, 201815.85016.36015.78016.09015.5755,625,300
Mar 27, 201816.30016.48015.50016.06015.54612,053,800
Mar 26, 201816.32016.40015.93016.28015.7597,875,300
Mar 23, 201816.60016.70016.12016.16015.6438,302,700
Mar 22, 201816.74016.98016.34016.56016.0305,449,800
Mar 21, 201816.59017.09016.55016.86016.3216,145,300
Mar 20, 201816.47016.69016.05016.55016.0217,519,900
Mar 19, 201817.00017.03016.35016.38015.8567,974,600
Mar 16, 201817.11017.38016.94016.97016.42719,711,800
Mar 15, 201817.75017.85015.06016.61016.07934,809,100
Mar 14, 201817.96017.99017.52017.72017.1535,015,800
Mar 13, 201817.97018.11017.84017.91017.33711,243,100
Mar 12, 201817.76018.00017.75018.00017.4245,151,300
Mar 09, 201817.69017.97017.53017.79017.22110,516,200
Mar 08, 201817.83017.90017.49017.55016.9895,547,600
Mar 07, 201817.95018.04017.70017.81017.2407,055,400
Mar 06, 201818.40018.47018.00018.05017.4734,382,700
Mar 05, 201817.94018.37017.84018.25017.6664,180,900
Mar 02, 201818.00018.07017.53017.99017.4145,506,100
Mar 01, 201818.16018.41017.95018.08017.5025,811,200
Feb 28, 201818.95019.01018.15018.21017.62710,690,000
Feb 27, 201819.15019.25018.81018.84018.2375,108,300
Feb 26, 201819.40019.40018.97019.22018.6055,758,700
Feb 23, 201819.19019.45019.15019.21018.5957,941,400
Feb 22, 201819.19019.32018.72018.99018.3829,229,200
Feb 21, 201818.30018.51018.05018.24017.6565,189,800
Feb 20, 201818.53018.82018.27018.28017.6954,451,000
Feb 16, 201818.72019.04018.45018.55017.9576,025,800
Feb 15, 201819.17019.17018.60018.72018.1215,671,200
Feb 14, 201818.89019.10018.69019.01018.4025,713,700
Feb 13, 201818.58018.99018.40018.95018.3443,891,300
Feb 12, 201818.56018.82018.30018.66018.0634,066,600
Feb 09, 201818.44018.52017.61018.29017.70512,383,200
Feb 08, 201819.09019.55018.29018.34017.75310,278,400
Feb 07, 201818.93019.44018.67019.09018.4797,711,300
Feb 07, 20180.565 Dividend
Feb 06, 201818.50019.54018.41019.50018.32910,064,900
Feb 05, 201819.09019.51018.71018.77017.6437,239,600
Feb 02, 201819.90019.94019.10019.19018.0389,179,500
Feb 01, 201820.06020.41020.04020.12018.91214,019,200
Jan 31, 201819.92020.09019.78020.04018.8376,196,300
Jan 30, 201819.80020.07019.33019.74018.55515,642,000
Jan 29, 201820.55020.60020.00020.07018.8655,671,900
Jan 26, 201820.78020.81020.42020.65019.4104,567,200
Jan 25, 201820.41020.73020.11020.71019.4677,502,300
Jan 24, 201820.56020.78020.31020.32019.1005,920,100
Jan 23, 201820.55020.65020.17020.53019.2975,825,300
Jan 22, 201820.00020.50020.00020.46019.2327,735,100
Jan 19, 201819.83020.01019.52020.00018.7996,283,500
Jan 18, 201820.30020.32019.76019.83018.6399,655,800
Jan 17, 201820.16020.36019.85020.25019.0349,956,100
Jan 16, 201820.15020.38019.87020.01018.80913,737,500
Jan 12, 201819.85020.05019.70020.01018.8098,704,000
Jan 11, 201819.30019.80019.20019.78018.5928,981,200
Jan 10, 201819.22019.50019.17019.25018.0946,523,100
Jan 09, 201819.35019.35019.04019.23018.0754,249,600
Jan 08, 201818.93019.30018.85019.21018.0576,671,400
Jan 05, 201818.87018.93018.47018.74017.6156,831,900
Jan 04, 201819.04019.10018.63018.82017.6907,635,900
Jan 03, 201818.80019.45018.67018.88017.74612,222,000
Jan 02, 201818.11018.96018.08018.60017.48311,315,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...