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 (%)
Oct 18, 2018 21.47 21.47 21.47 0 -0.30(-1.38%)
Oct 17, 2018 21.70 21.94 21.55 21.77 8,831,756 +0.03(+0.14%)
Oct 16, 2018 21.91 22.06 21.69 21.74 7,445,798 -0.05(-0.23%)
Oct 15, 2018 21.70 21.97 21.63 21.79 5,427,410 +0.18(+0.83%)
Oct 12, 2018 21.65 21.93 21.37 21.61 5,863,000 +0.25(+1.17%)
Oct 11, 2018 21.64 21.73 21.13 21.36 6,797,385 -0.44(-2.02%)
Oct 10, 2018 22.20 22.26 21.74 21.80 5,039,560 -0.43(-1.93%)
Oct 09, 2018 22.16 22.43 22.06 22.23 3,330,933 +0.13(+0.59%)
Oct 08, 2018 22.30 22.42 21.89 22.10 3,730,024 -0.26(-1.16%)
Oct 05, 2018 22.52 22.55 22.29 22.36 1,491,700 +0.01(+0.04%)
Oct 04, 2018 22.71 22.72 22.19 22.35 4,028,049 -0.35(-1.54%)
Oct 03, 2018 22.95 23.06 22.65 22.70 3,271,667 -0.16(-0.70%)
Oct 02, 2018 23.11 23.17 22.81 22.86 3,310,080 -0.22(-0.95%)
Oct 01, 2018 22.27 23.19 22.27 23.08 9,679,861 +0.82(+3.68%)
Sep 28, 2018 21.80 22.36 21.74 22.26 2,853,400 +0.36(+1.64%)
Sep 27, 2018 21.94 22.03 21.82 21.90 5,574,714 +0.01(+0.05%)
Sep 26, 2018 22.30 22.36 21.75 21.89 4,474,313 -0.41(-1.84%)
Sep 25, 2018 22.51 22.60 22.30 22.30 2,425,870 -0.19(-0.84%)
Sep 24, 2018 22.65 22.81 22.36 22.49 3,238,920 -0.07(-0.31%)
Sep 21, 2018 22.45 22.90 22.43 22.56 5,961,000 +0.21(+0.94%)
Sep 20, 2018 22.43 22.52 22.29 22.35 2,877,968 +0.00(+0.00%)
Sep 19, 2018 22.25 22.48 22.21 22.35 2,967,875 +0.05(+0.22%)
Sep 18, 2018 22.08 22.38 22.06 22.30 3,997,713 +0.25(+1.13%)
Sep 17, 2018 22.35 22.36 22.05 22.05 3,052,082 -0.22(-0.99%)
Sep 14, 2018 22.40 22.40 22.01 22.27 4,521,000 -0.17(-0.76%)
Sep 13, 2018 22.64 22.71 22.32 22.44 3,257,744 -0.28(-1.23%)
Sep 12, 2018 22.68 22.83 22.60 22.72 4,782,563 +0.16(+0.71%)
Sep 11, 2018 22.72 22.80 22.54 22.56 4,166,189 -0.08(-0.35%)
Sep 10, 2018 22.27 22.66 22.16 22.64 6,456,363 +0.42(+1.89%)
Sep 07, 2018 22.31 22.40 21.93 22.22 5,758,700 -0.22(-0.98%)
Sep 06, 2018 22.80 22.91 22.17 22.44 6,454,940 -0.35(-1.54%)
Sep 05, 2018 22.72 22.87 22.22 22.79 5,063,810 +0.04(+0.18%)
Sep 04, 2018 22.53 22.83 22.45 22.75 4,890,986 +0.20(+0.89%)
Aug 31, 2018 22.55 22.55 22.55 0 +0.07(+0.31%)
Aug 30, 2018 22.60 22.66 22.37 22.48 2,914,518 -0.13(-0.57%)
Aug 29, 2018 22.61 22.83 22.43 22.61 3,998,049 -0.01(-0.04%)
Aug 28, 2018 23.01 23.08 22.59 22.62 4,400,341 -0.50(-2.16%)
Aug 27, 2018 23.30 23.31 23.01 23.12 4,917,680 -0.18(-0.77%)
Aug 24, 2018 23.23 23.35 23.07 23.30 2,928,500 +0.15(+0.65%)
Aug 23, 2018 23.20 23.33 23.05 23.15 2,972,223 -0.07(-0.30%)
Aug 22, 2018 23.06 23.41 23.06 23.22 4,564,402 +0.19(+0.83%)
Aug 21, 2018 23.27 23.45 23.03 23.03 3,936,015 -0.16(-0.69%)
Aug 20, 2018 22.91 23.33 22.84 23.19 5,069,891 +0.26(+1.13%)
Aug 17, 2018 22.39 23.05 22.30 22.93 8,435,800 +0.77(+3.47%)
Aug 16, 2018 22.16 22.25 21.78 22.16 6,477,046 +0.10(+0.45%)
Aug 15, 2018 22.11 22.42 21.65 22.06 6,157,094 -0.27(-1.21%)
Aug 14, 2018 22.33 22.52 22.19 22.33 6,094,117 +0.17(+0.77%)
Aug 13, 2018 23.00 23.00 22.03 22.16 11,542,972 -0.83(-3.61%)
Aug 10, 2018 23.29 23.56 22.93 22.99 19,785,300 -0.29(-1.25%)
Aug 09, 2018 23.27 23.72 23.10 23.28 10,999,935 -0.21(-0.89%)
Aug 08, 2018 23.46 23.67 23.20 23.49 9,601,491 +0.00(+0.00%)
Aug 07, 2018 24.07 24.22 23.46 23.49 9,419,818 -0.58(-2.41%)
Aug 06, 2018 24.10 24.38 24.00 24.07 9,620,146 -0.03(-0.12%)
Aug 03, 2018 23.61 24.25 23.54 24.10 12,697,300 -0.08(-0.33%)
Aug 02, 2018 22.96 24.20 22.90 24.18 41,548,620 +2.97(+14.00%)
Aug 01, 2018 20.88 21.36 20.83 21.21 5,513,496 +0.25(+1.19%)
Jul 31, 2018 20.78 21.05 20.59 20.96 4,197,028 +0.14(+0.67%)
Jul 30, 2018 20.64 20.93 20.56 20.82 4,364,840 +0.39(+1.91%)
Jul 27, 2018 21.20 21.21 20.42 20.43 6,947,700 -0.70(-3.31%)
Jul 26, 2018 20.70 21.25 20.56 21.13 6,975,279 +0.35(+1.68%)
Jul 25, 2018 20.50 20.78 20.38 20.78 7,382,786 +0.30(+1.46%)
Jul 24, 2018 20.43 20.60 20.36 20.48 9,292,395 +0.17(+0.84%)
Jul 23, 2018 20.20 20.41 20.07 20.31 4,440,163 +0.26(+1.30%)
Jul 20, 2018 19.96 20.17 19.93 20.05 4,745,449 -0.01(-0.05%)
Jul 19, 2018 19.79 20.34 19.67 20.06 10,488,047 +0.66(+3.40%)
Jul 18, 2018 19.25 19.44 19.08 19.40 4,831,933 +0.14(+0.73%)
Jul 17, 2018 19.21 19.31 19.06 19.26 3,928,361 -0.06(-0.31%)
Jul 16, 2018 19.20 19.34 19.07 19.32 2,711,729 +0.08(+0.42%)
Jul 13, 2018 19.24 2,464,245 -0.08(-0.41%)
Jul 12, 2018 19.10 19.35 18.95 19.32 3,330,920 +0.32(+1.68%)
Jul 11, 2018 18.95 19.08 18.88 19.00 4,109,180 -0.05(-0.26%)
Jul 10, 2018 19.25 19.40 19.03 19.05 3,369,366 -0.10(-0.52%)
Jul 09, 2018 19.18 19.35 19.04 19.15 2,979,729 +0.04(+0.21%)
Jul 06, 2018 19.07 19.23 18.94 19.11 2,142,156 +0.05(+0.26%)
Jul 05, 2018 19.21 19.27 19.05 19.06 2,403,620 -0.04(-0.21%)
Jul 03, 2018 19.10 19.10 19.10 0 +0.40(+2.14%)
Jul 02, 2018 18.82 19.00 18.60 18.70 5,489,235 -0.34(-1.79%)
Jun 29, 2018 19.06 19.16 18.86 19.04 3,168,188 +0.05(+0.26%)
Jun 28, 2018 19.03 19.12 18.82 18.99 2,788,050 -0.03(-0.16%)
Jun 27, 2018 19.35 19.40 19.01 19.02 6,451,741 -0.22(-1.14%)
Jun 26, 2018 18.92 19.41 18.75 19.24 3,979,025 +0.42(+2.23%)
Jun 25, 2018 19.34 19.35 18.72 18.82 5,136,805 -0.56(-2.89%)
Jun 22, 2018 18.93 19.46 18.91 19.38 5,602,205 +0.80(+4.31%)
Jun 21, 2018 18.80 18.90 18.57 18.58 2,307,578 -0.31(-1.64%)
Jun 20, 2018 18.96 19.02 18.78 18.89 2,010,215 +0.10(+0.53%)
Jun 19, 2018 18.67 18.89 18.60 18.79 2,208,612 -0.06(-0.32%)
Jun 18, 2018 18.38 18.99 18.35 18.85 6,189,823 +0.36(+1.95%)
Jun 15, 2018 19.14 18.44 18.49 7,273,584 -0.65(-3.40%)
Jun 14, 2018 19.31 19.41 19.13 19.14 2,885,325 -0.05(-0.26%)
Jun 13, 2018 19.58 19.62 19.19 19.19 2,478,267 -0.37(-1.89%)
Jun 12, 2018 19.46 19.69 19.45 19.56 3,351,004 +0.09(+0.46%)
Jun 11, 2018 19.04 19.50 19.04 19.47 4,443,062 +0.40(+2.10%)
Jun 08, 2018 19.32 19.32 18.95 19.07 3,838,739 -0.25(-1.29%)
Jun 07, 2018 19.40 19.46 19.19 19.32 4,627,021 +0.05(+0.26%)
Jun 06, 2018 19.15 19.27 4,452,693 -0.21(-1.08%)
Jun 05, 2018 19.40 19.50 19.36 19.48 2,976,150 +0.06(+0.31%)
Jun 04, 2018 19.33 19.46 19.21 19.42 4,814,972 +0.22(+1.15%)
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.