Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transfer Operating LP (NY: ETP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.92 20.09 19.78 20.04 6,195,916 +0.30(+1.52%)
Jan 30, 2018 19.80 20.07 19.62 19.74 15,641,931 -0.33(-1.64%)
Jan 29, 2018 20.55 20.60 20.00 20.07 5,656,822 -0.58(-2.81%)
Jan 26, 2018 20.78 20.81 20.42 20.65 4,567,419 -0.06(-0.29%)
Jan 25, 2018 20.41 20.73 20.11 20.71 7,501,616 +0.39(+1.92%)
Jan 24, 2018 20.56 20.78 20.30 20.32 6,199,872 -0.21(-1.02%)
Jan 23, 2018 20.55 20.65 20.17 20.53 5,824,927 +0.07(+0.34%)
Jan 22, 2018 20.00 20.50 20.00 20.46 7,729,116 +0.46(+2.30%)
Jan 19, 2018 19.83 20.01 19.52 20.00 6,283,517 +0.17(+0.86%)
Jan 18, 2018 20.30 20.32 19.76 19.83 9,655,599 -0.42(-2.07%)
Jan 17, 2018 20.16 20.36 19.85 20.25 9,948,791 +0.24(+1.20%)
Jan 16, 2018 20.15 20.38 19.87 20.01 13,736,162 +0.00(+0.00%)
Jan 12, 2018 20.01 20.01 20.01 0 +0.23(+1.16%)
Jan 11, 2018 19.30 19.80 19.20 19.78 8,979,445 +0.53(+2.75%)
Jan 10, 2018 19.25 6,522,953 +0.02(+0.10%)
Jan 09, 2018 19.35 19.35 19.04 19.23 4,225,329 +0.02(+0.10%)
Jan 08, 2018 18.93 19.30 18.84 19.21 6,669,989 +0.47(+2.51%)
Jan 05, 2018 18.87 18.93 18.46 18.74 6,831,904 -0.08(-0.43%)
Jan 04, 2018 19.04 19.10 18.63 18.82 7,635,943 -0.06(-0.32%)
Jan 03, 2018 18.80 19.45 18.67 18.88 12,221,983 +0.28(+1.51%)
Jan 02, 2018 18.11 18.96 18.08 18.60 11,315,036 +0.68(+3.79%)
Dec 29, 2017 17.92 17.92 17.92 0 -0.10(-0.55%)
Dec 28, 2017 18.02 18.21 17.97 18.02 5,785,021 -0.01(-0.06%)
Dec 27, 2017 17.89 18.09 17.79 18.03 6,855,911 +0.12(+0.67%)
Dec 26, 2017 17.70 18.16 17.61 17.91 7,235,476 +0.25(+1.42%)
Dec 22, 2017 17.49 17.78 17.44 17.66 4,728,090 +0.13(+0.74%)
Dec 21, 2017 17.40 17.84 17.30 17.53 7,413,992 +0.06(+0.34%)
Dec 20, 2017 17.50 17.52 16.99 17.47 8,290,663 +0.03(+0.17%)
Dec 19, 2017 17.60 17.71 17.28 17.44 6,569,191 -0.20(-1.13%)
Dec 18, 2017 17.58 18.02 17.53 17.64 13,608,170 +0.14(+0.80%)
Dec 15, 2017 17.46 17.55 17.15 17.50 11,449,430 +0.08(+0.46%)
Dec 14, 2017 17.16 17.74 17.14 17.42 17,082,268 +0.15(+0.87%)
Dec 13, 2017 16.83 17.43 16.76 17.27 16,482,303 +0.55(+3.29%)
Dec 12, 2017 16.67 16.93 16.55 16.72 9,304,537 +0.11(+0.66%)
Dec 11, 2017 16.51 16.68 16.30 16.61 12,947,690 +0.14(+0.85%)
Dec 08, 2017 16.66 16.76 16.45 16.47 7,326,091 -0.15(-0.90%)
Dec 07, 2017 16.41 16.74 16.20 16.62 5,328,114 +0.28(+1.71%)
Dec 06, 2017 16.56 16.62 16.26 16.34 6,625,905 -0.28(-1.68%)
Dec 05, 2017 16.85 16.95 16.58 16.62 4,923,158 -0.23(-1.36%)
Dec 04, 2017 16.82 17.03 16.70 16.85 13,926,503 +0.32(+1.94%)
Dec 01, 2017 16.69 17.12 16.39 16.53 9,088,798 -0.08(-0.48%)
Nov 30, 2017 15.65 16.69 15.61 16.61 13,014,821 +0.90(+5.73%)
Nov 29, 2017 15.80 15.80 15.25 15.71 18,633,660 -0.11(-0.70%)
Nov 28, 2017 16.00 16.02 15.69 15.82 9,123,165 -0.22(-1.37%)
Nov 27, 2017 16.32 16.38 16.00 16.04 7,552,507 -0.32(-1.96%)
Nov 24, 2017 16.38 16.47 16.24 16.36 2,442,913 +0.05(+0.31%)
Nov 22, 2017 16.43 16.65 16.27 16.31 6,293,347 -0.02(-0.12%)
Nov 21, 2017 16.67 16.76 16.16 16.33 7,722,979 -0.38(-2.27%)
Nov 20, 2017 16.73 16.83 16.46 16.71 5,868,203 -0.04(-0.24%)
Nov 17, 2017 16.60 16.88 16.43 16.75 6,360,602 +0.12(+0.72%)
Nov 16, 2017 16.82 16.97 16.50 16.63 5,360,153 -0.13(-0.78%)
Nov 15, 2017 16.30 16.81 15.97 16.76 8,647,063 +0.34(+2.07%)
Nov 14, 2017 16.80 17.00 16.37 16.42 8,080,718 -0.38(-2.26%)
Nov 13, 2017 16.48 17.20 16.25 16.80 16,627,892 +0.26(+1.57%)
Nov 10, 2017 16.58 16.86 16.50 16.54 7,843,781 +0.07(+0.43%)
Nov 09, 2017 16.80 16.89 16.42 16.47 9,711,711 -0.30(-1.79%)
Nov 08, 2017 17.25 17.43 16.59 16.77 9,476,341 -0.57(-3.29%)
Nov 07, 2017 17.14 17.41 16.94 17.34 9,387,982 +0.15(+0.87%)
Nov 06, 2017 17.01 17.30 17.00 17.19 6,435,559 -0.32(-1.83%)
Nov 03, 2017 17.50 17.84 17.37 17.51 5,469,921 +0.05(+0.29%)
Nov 02, 2017 17.66 17.77 16.89 17.46 9,748,272 -0.20(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.