ETP - Energy Transfer Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 201819.1019.2218.9018.9918.553,204,800
May 30, 201818.5119.1818.4719.1418.695,595,500
May 29, 201818.4318.6918.3518.4718.045,904,700
May 25, 201818.2818.6918.0118.5518.126,344,800
May 24, 201819.1319.1418.3118.4818.0510,424,300
May 23, 201819.2019.3419.0519.2518.805,666,500
May 22, 201819.3719.7819.2619.2718.827,707,500
May 21, 201819.0719.4218.9719.3218.875,591,800
May 18, 201819.0219.1418.8818.9818.543,383,600
May 17, 201818.9519.3018.8019.0218.585,969,500
May 16, 201818.8019.0018.6818.8618.424,568,000
May 15, 201818.9018.9518.6818.8018.366,048,000
May 14, 201818.5418.8918.5318.8318.395,382,700
May 11, 201818.6018.7218.2218.4618.034,857,600
May 10, 201818.2618.8418.1118.5418.1116,016,100
May 09, 201818.3318.6518.2318.2917.868,156,300
May 08, 201817.7118.2717.5218.2317.805,790,000
May 07, 201817.6117.8817.5817.7517.345,197,800
May 04, 201817.2617.5017.0817.5017.094,407,100
May 04, 20180.565 Dividend
May 03, 201818.0618.1717.6317.6616.707,171,500
May 02, 201818.1418.3318.0118.0617.075,757,000
May 01, 201818.0918.1917.9818.1417.153,794,100
Apr 30, 201818.0018.2317.8718.0217.045,002,700
Apr 27, 201818.1918.2817.8517.9416.964,924,700
Apr 26, 201818.2618.3417.8018.1717.184,933,800
Apr 25, 201817.9518.2617.7218.2017.215,148,600
Apr 24, 201818.6918.7217.9518.0017.025,778,900
Apr 23, 201818.1518.6818.1518.6417.626,663,500
Apr 20, 201818.1118.3517.8818.1517.164,115,500
Apr 19, 201818.2218.3818.0218.0917.105,233,300
Apr 18, 201818.2818.4518.0718.1017.116,006,400
Apr 17, 201817.8818.4417.8018.1717.188,737,600
Apr 16, 201817.1217.8816.9317.8216.857,190,100
Apr 13, 201817.1317.2416.9017.0516.124,420,500
Apr 12, 201817.1617.2616.9717.0716.144,535,900
Apr 11, 201816.9717.2016.9217.1416.203,564,500
Apr 10, 201816.5917.1016.4417.0616.136,188,600
Apr 09, 201816.7216.7416.3016.3515.466,337,800
Apr 06, 201816.6516.8716.3516.5415.643,812,100
Apr 05, 201816.4916.7916.4216.7515.844,775,100
Apr 04, 201816.2516.5516.1116.3715.484,083,100
Apr 03, 201816.1816.5515.8516.5215.625,134,700
Apr 02, 201816.2116.3715.8216.1515.2716,347,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...