ETP - Energy Transfer Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201821.6622.2921.430.000.0013,784,232
Oct 18, 201821.6622.2921.4321.4721.4713,784,232
Oct 17, 201821.7021.9421.5521.7721.778,831,800
Oct 16, 201821.9122.0621.6921.7421.747,445,800
Oct 15, 201821.7021.9721.6321.7921.795,427,400
Oct 12, 201821.6521.9321.3721.6121.615,863,000
Oct 11, 201821.6421.7321.1321.3621.366,797,900
Oct 10, 201822.2022.2621.7421.8021.805,040,100
Oct 09, 201822.1622.4322.0622.2322.233,331,000
Oct 08, 201822.3022.4221.8922.1022.103,730,200
Oct 05, 201822.5222.5522.2922.3622.361,491,800
Oct 04, 201822.7122.7222.1922.3522.354,029,500
Oct 03, 201822.9523.0622.6522.7022.703,271,700
Oct 02, 201823.1123.1722.8122.8622.863,310,200
Oct 01, 201822.2723.1922.2723.0823.089,681,600
Sep 28, 201821.8022.3621.7422.2622.262,853,400
Sep 27, 201821.9422.0321.8221.9021.905,574,700
Sep 26, 201822.3022.3621.7521.8921.894,474,400
Sep 25, 201822.5122.6022.3022.3022.302,425,900
Sep 24, 201822.6522.8122.3622.4922.493,238,900
Sep 21, 201822.4522.9022.4322.5622.565,961,100
Sep 20, 201822.4322.5222.2922.3522.352,878,000
Sep 19, 201822.2522.4922.2122.3522.352,967,900
Sep 18, 201822.0822.3822.0622.3022.303,997,700
Sep 17, 201822.3522.3622.0522.0522.053,052,100
Sep 14, 201822.4022.4022.0122.2722.274,521,100
Sep 13, 201822.6422.7122.3222.4422.443,257,700
Sep 12, 201822.6822.8322.6022.7222.724,782,600
Sep 11, 201822.7222.8022.5422.5622.564,166,300
Sep 10, 201822.2722.6622.1622.6422.646,456,400
Sep 07, 201822.3122.4021.9322.2222.225,758,700
Sep 06, 201822.8022.9122.1722.4422.446,454,900
Sep 05, 201822.7222.8722.2222.7922.795,063,800
Sep 04, 201822.5322.8322.4522.7522.754,891,000
Aug 31, 201822.3722.5522.0422.5522.555,831,100
Aug 30, 201822.6022.6622.3722.4822.482,914,500
Aug 29, 201822.6122.8322.4322.6122.613,998,000
Aug 28, 201823.0123.0822.5922.6222.624,400,300
Aug 27, 201823.3023.3123.0123.1223.124,917,700
Aug 24, 201823.2323.3523.0723.3023.302,928,500
Aug 23, 201823.2023.3323.0523.1523.152,972,300
Aug 22, 201823.0623.4223.0623.2223.224,564,400
Aug 21, 201823.2723.4523.0323.0323.033,937,500
Aug 20, 201822.9123.3322.8423.1923.195,069,900
Aug 17, 201822.3923.0522.3022.9322.938,435,600
Aug 16, 201822.1622.2521.7822.1622.166,477,300
Aug 15, 201822.1122.4221.6522.0622.066,157,200
Aug 14, 201822.3322.5222.1922.3322.336,094,100
Aug 13, 201823.0023.0022.0322.1622.1611,539,400
Aug 10, 201823.2923.5622.9322.9922.9919,785,300
Aug 09, 201823.2723.7223.1023.2823.2810,996,100
Aug 08, 201823.4623.6723.2023.4923.499,613,400
Aug 07, 201824.0724.2223.4623.4923.499,420,100
Aug 06, 201824.1024.3824.0024.0724.079,620,300
Aug 03, 201823.6124.2523.5424.1024.1012,697,400
Aug 03, 20180.565 Dividend
Aug 02, 201822.9624.2022.9024.1823.6241,558,800
Aug 01, 201820.8821.3620.8321.2120.715,561,800
Jul 31, 201820.7821.0520.5920.9620.474,197,000
Jul 30, 201820.6420.9420.5620.8220.334,365,200
Jul 27, 201821.2021.2120.4220.4319.956,946,600
Jul 26, 201820.7021.2520.5621.1320.646,975,300
Jul 25, 201820.5020.7820.3820.7820.297,355,400
Jul 24, 201820.4320.6020.3520.4820.009,292,900
Jul 23, 201820.2020.4120.0720.3119.844,440,400
Jul 20, 201819.9620.1719.9320.0519.584,491,200
Jul 19, 201819.7920.3519.6720.0619.5910,487,600
Jul 18, 201819.2519.4419.0819.4018.954,831,900
Jul 17, 201819.2119.3119.0619.2618.813,928,000
Jul 16, 201819.2019.3419.0719.3218.872,711,700
Jul 13, 201819.3219.3719.1519.2418.792,463,700
Jul 12, 201819.1019.3518.9519.3218.873,331,600
Jul 11, 201818.9519.0818.8819.0018.564,109,000
Jul 10, 201819.2519.4019.0319.0518.603,369,400
Jul 09, 201819.1819.3519.0419.1518.702,979,700
Jul 06, 201819.0719.2318.9419.1118.662,142,100
Jul 05, 201819.2119.2719.0519.0618.612,403,600
Jul 03, 201818.8519.1318.8219.1018.653,094,100
Jul 02, 201818.8219.0018.6018.7018.265,489,200
Jun 29, 201819.0619.1718.8619.0418.603,167,000
Jun 28, 201819.0319.1318.8218.9918.552,788,000
Jun 27, 201819.3519.4019.0119.0218.586,452,200
Jun 26, 201818.9219.4218.7619.2418.793,978,900
Jun 25, 201819.3419.3518.7218.8218.385,136,800
Jun 22, 201818.9319.4618.9119.3818.935,601,800
Jun 21, 201818.8018.9018.5718.5818.152,307,600
Jun 20, 201818.9619.0218.7818.8918.452,010,200
Jun 19, 201818.6718.8918.6018.7918.352,208,900
Jun 18, 201818.3818.9918.3518.8518.416,189,300
Jun 15, 201819.1019.1518.4418.4918.067,273,600
Jun 14, 201819.3119.4219.1319.1418.692,885,300
Jun 13, 201819.5819.6219.1919.1918.742,478,300
Jun 12, 201819.4619.6919.4519.5619.103,350,600
Jun 11, 201819.0419.5019.0419.4719.024,443,000
Jun 08, 201819.3219.3218.9519.0718.623,838,700
Jun 07, 201819.4019.4619.1919.3218.874,627,000
Jun 06, 201819.4919.6019.1519.2718.824,452,700
Jun 05, 201819.4019.5019.3619.4819.022,976,200
Jun 04, 201819.3319.4619.2219.4218.974,814,800
Jun 01, 201819.1419.2418.9919.2018.753,793,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...