ETP - Energy Transfer Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201819.1919.4519.1519.2119.217,939,000
Feb 22, 201819.1919.3218.7218.9918.999,229,200
Feb 21, 201818.3018.5118.0518.2418.245,189,800
Feb 20, 201818.5318.8218.2718.2818.284,451,000
Feb 16, 201818.7219.0418.4518.5518.556,025,800
Feb 15, 201819.1719.1718.6018.7218.725,671,200
Feb 14, 201818.8919.1018.6919.0119.015,713,700
Feb 13, 201818.5818.9918.4018.9518.953,891,300
Feb 12, 201818.5618.8218.3018.6618.664,066,600
Feb 09, 201818.4418.5217.6118.2918.2912,383,200
Feb 08, 201819.0919.5518.2918.3418.3410,278,400
Feb 07, 201818.9319.4418.6719.0919.097,711,300
Feb 07, 20180.565 Dividend
Feb 06, 201818.5019.5418.4119.5018.9310,064,900
Feb 05, 201819.0919.5118.7118.7718.237,239,600
Feb 02, 201819.9019.9419.1019.1918.639,179,500
Feb 01, 201820.0620.4120.0420.1219.5414,019,200
Jan 31, 201819.9220.0919.7820.0419.466,196,300
Jan 30, 201819.8020.0719.3319.7419.1715,642,000
Jan 29, 201820.5520.6020.0020.0719.495,671,900
Jan 26, 201820.7820.8120.4220.6520.054,567,200
Jan 25, 201820.4120.7320.1120.7120.117,502,300
Jan 24, 201820.5620.7820.3120.3219.735,920,100
Jan 23, 201820.5520.6520.1720.5319.945,825,300
Jan 22, 201820.0020.5020.0020.4619.877,735,100
Jan 19, 201819.8320.0119.5220.0019.426,283,500
Jan 18, 201820.3020.3219.7619.8319.269,655,800
Jan 17, 201820.1620.3619.8520.2519.669,956,100
Jan 16, 201820.1520.3819.8720.0119.4313,737,500
Jan 12, 201819.8520.0519.7020.0119.438,704,000
Jan 11, 201819.3019.8019.2019.7819.218,981,200
Jan 10, 201819.2219.5019.1719.2518.696,523,100
Jan 09, 201819.3519.3519.0419.2318.674,249,600
Jan 08, 201818.9319.3018.8519.2118.656,671,400
Jan 05, 201818.8718.9318.4718.7418.206,831,900
Jan 04, 201819.0419.1018.6318.8218.277,635,900
Jan 03, 201818.8019.4518.6718.8818.3312,222,000
Jan 02, 201818.1118.9618.0818.6018.0611,315,400
Dec 29, 201718.0218.0517.7817.9217.407,159,800
Dec 28, 201718.0218.2117.9718.0217.505,785,000
Dec 27, 201717.8918.1017.7918.0317.516,855,900
Dec 26, 201717.7018.1617.6117.9117.397,268,900
Dec 22, 201717.4917.7817.4417.6617.154,728,100
Dec 21, 201717.4017.8417.3017.5317.027,415,100
Dec 20, 201717.5017.5216.9917.4716.968,290,000
Dec 19, 201717.6017.7117.2817.4416.936,569,600
Dec 18, 201717.5818.0217.5317.6417.1313,608,600
Dec 15, 201717.4617.5517.1517.5016.9911,449,400
Dec 14, 201717.1617.7417.1417.4216.9217,082,300
Dec 13, 201716.8317.4316.7617.2716.7716,482,200
Dec 12, 201716.6716.9316.5516.7216.249,304,400
Dec 11, 201716.5116.6816.3016.6116.1312,948,300
Dec 08, 201716.6616.7616.4516.4715.997,326,100
Dec 07, 201716.4116.7416.2016.6216.145,329,400
Dec 06, 201716.5616.6216.2616.3415.876,626,500
Dec 05, 201716.8516.9516.5816.6216.144,923,200
Dec 04, 201716.8217.0316.6216.8516.3613,926,700
Dec 01, 201716.6917.1316.3916.5316.059,088,800
Nov 30, 201715.6516.6915.6116.6116.1313,015,600
Nov 29, 201715.8015.8015.2515.7115.2518,634,900
Nov 28, 201716.0016.0215.6915.8215.369,123,700
Nov 27, 201716.3216.3816.0016.0415.587,567,000
Nov 24, 201716.3816.4716.2416.3615.892,442,900
Nov 22, 201716.4316.6516.2716.3115.846,293,300
Nov 21, 201716.6716.7616.1616.3315.867,723,900
Nov 20, 201716.7316.8316.4616.7116.235,867,500
Nov 17, 201716.6016.8816.4316.7516.266,360,600
Nov 16, 201716.8216.9716.5016.6316.155,360,200
Nov 15, 201716.3016.8115.9716.7616.278,647,100
Nov 14, 201716.8017.0016.3716.4215.948,081,000
Nov 13, 201716.4817.2016.2516.8016.3116,634,400
Nov 10, 201716.5816.8616.5016.5416.067,843,800
Nov 09, 201716.8016.8916.4216.4715.999,716,500
Nov 08, 201717.2517.4316.5916.7716.289,479,700
Nov 07, 201717.1417.4116.9417.3416.849,403,700
Nov 06, 201717.0117.3017.0017.1916.696,436,000
Nov 06, 20170.565 Dividend
Nov 03, 201717.5017.8417.3717.5116.455,469,900
Nov 02, 201717.6617.7716.9017.4616.419,748,300
Nov 01, 201717.4817.8817.4617.6616.5913,488,800
Oct 31, 201717.3517.4417.1317.4116.366,043,400
Oct 30, 201717.2817.4517.0817.3016.266,250,100
Oct 27, 201717.1317.2416.8217.0115.988,537,900
Oct 26, 201716.3916.8916.0616.6015.609,841,400
Oct 25, 201716.8916.9016.1016.3915.4011,648,100
Oct 24, 201717.1917.1916.5816.9415.9210,150,300
Oct 23, 201717.5517.5917.0717.2416.206,605,800
Oct 20, 201717.8317.8517.5117.5416.483,832,200
Oct 19, 201717.6617.8617.5617.8316.754,140,300
Oct 18, 201718.1318.2217.4317.7616.699,354,200
Oct 17, 201718.1318.3018.0518.1517.064,775,200
Oct 16, 201718.4018.4518.1518.3017.204,567,900
Oct 13, 201718.6718.7218.2618.3917.284,899,500
Oct 12, 201718.6518.7718.5218.6317.514,889,100
Oct 11, 201718.4818.8318.4418.7517.626,382,200
Oct 10, 201718.5318.6618.4218.4717.362,901,900
Oct 09, 201718.5818.6718.3318.3417.233,709,500
Oct 06, 201718.4518.7018.3518.5417.424,843,500
Oct 05, 201718.1418.5518.1418.5217.403,894,700
Oct 04, 201718.2418.2617.9918.1417.056,937,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...