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 (%)
Sep 29, 2017 18.08 18.46 18.05 18.29 12,548,778 -0.21(-1.14%)
Sep 28, 2017 18.90 18.91 18.34 18.50 8,020,637 -0.38(-2.01%)
Sep 27, 2017 19.25 19.25 18.71 18.88 5,316,899 -0.26(-1.36%)
Sep 26, 2017 18.96 19.23 18.71 19.14 4,299,800 +0.20(+1.06%)
Sep 25, 2017 18.50 18.94 18.50 18.94 10,054,719 +0.45(+2.43%)
Sep 22, 2017 18.26 18.58 18.25 18.49 15,161,032 +0.19(+1.04%)
Sep 21, 2017 18.41 18.48 18.15 18.30 4,742,050 -0.19(-1.03%)
Sep 20, 2017 18.65 18.71 18.46 18.49 14,031,727 -0.13(-0.70%)
Sep 19, 2017 18.77 18.96 18.57 18.62 8,504,342 -0.15(-0.80%)
Sep 18, 2017 18.86 18.91 18.73 18.77 2,884,896 -0.06(-0.32%)
Sep 15, 2017 18.82 19.00 18.70 18.83 5,254,980 +0.01(+0.05%)
Sep 14, 2017 18.93 19.01 18.70 18.82 5,360,816 +0.00(+0.00%)
Sep 13, 2017 18.76 18.88 18.64 18.82 5,949,311 +0.22(+1.18%)
Sep 12, 2017 18.58 18.83 18.51 18.60 6,878,818 -0.08(-0.43%)
Sep 11, 2017 18.56 18.78 18.44 18.68 4,202,563 +0.13(+0.70%)
Sep 08, 2017 18.55 18.78 18.45 18.55 4,654,834 -0.16(-0.86%)
Sep 07, 2017 18.83 18.84 18.53 18.71 5,963,197 -0.14(-0.74%)
Sep 06, 2017 19.18 19.22 18.82 18.85 4,707,262 -0.32(-1.67%)
Sep 05, 2017 19.41 19.48 19.16 19.17 3,778,613 -0.14(-0.73%)
Sep 01, 2017 18.95 19.36 18.95 19.31 4,411,874 +0.30(+1.58%)
Aug 31, 2017 18.72 19.17 18.72 19.01 5,053,540 +0.31(+1.66%)
Aug 30, 2017 18.47 18.73 18.28 18.70 3,034,624 +0.14(+0.75%)
Aug 29, 2017 18.45 18.61 18.27 18.56 2,571,366 +0.11(+0.60%)
Aug 28, 2017 18.65 18.75 18.28 18.45 2,898,555 -0.11(-0.59%)
Aug 25, 2017 18.56 18.84 18.52 18.56 3,427,558 +0.14(+0.76%)
Aug 24, 2017 18.59 18.64 18.37 18.42 3,390,775 -0.07(-0.38%)
Aug 23, 2017 18.27 18.61 18.25 18.49 3,454,370 +0.14(+0.76%)
Aug 22, 2017 18.00 18.40 17.96 18.35 4,174,362 +0.39(+2.17%)
Aug 21, 2017 18.28 18.30 17.85 17.96 6,501,471 -0.30(-1.64%)
Aug 18, 2017 18.39 18.52 18.23 18.26 4,691,084 -0.24(-1.30%)
Aug 17, 2017 18.37 18.68 18.33 18.50 7,390,137 +0.13(+0.71%)
Aug 16, 2017 18.69 18.82 18.18 18.37 10,902,700 -0.25(-1.34%)
Aug 15, 2017 18.82 19.10 18.62 18.62 38,849,656 -1.01(-5.15%)
Aug 14, 2017 19.76 19.92 19.63 19.63 5,242,477 +0.12(+0.62%)
Aug 11, 2017 19.71 19.90 19.50 19.51 5,298,078 -0.32(-1.61%)
Aug 10, 2017 20.20 20.34 19.77 19.83 3,787,943 -0.20(-1.00%)
Aug 09, 2017 19.40 20.52 19.31 20.03 10,064,333 +0.70(+3.62%)
Aug 08, 2017 19.60 19.68 19.15 19.33 8,395,652 -0.40(-2.03%)
Aug 07, 2017 20.15 20.15 19.62 19.73 5,273,247 -0.44(-2.18%)
Aug 04, 2017 20.40 20.56 20.13 20.17 6,468,553 -0.24(-1.18%)
Aug 03, 2017 21.00 21.03 20.38 20.41 4,085,885 -0.94(-4.40%)
Aug 02, 2017 21.17 21.42 21.12 21.35 8,843,296 +0.26(+1.23%)
Aug 01, 2017 21.26 21.68 20.99 21.09 11,115,018 +0.40(+1.93%)
Jul 31, 2017 20.59 20.70 20.48 20.69 3,383,915 +0.11(+0.53%)
Jul 28, 2017 20.37 20.58 20.33 20.58 3,472,839 +0.28(+1.38%)
Jul 27, 2017 20.23 20.40 20.07 20.30 3,310,050 +0.08(+0.40%)
Jul 26, 2017 20.30 20.46 20.12 20.22 3,753,270 +0.00(+0.00%)
Jul 25, 2017 20.10 20.31 20.08 20.22 3,180,262 +0.22(+1.10%)
Jul 24, 2017 19.95 20.09 19.71 20.00 4,911,588 +0.05(+0.25%)
Jul 21, 2017 20.49 20.49 19.90 19.95 7,298,795 -0.54(-2.64%)
Jul 20, 2017 20.62 20.86 20.37 20.49 5,177,692 -0.30(-1.44%)
Jul 19, 2017 20.58 20.83 20.30 20.79 4,802,488 +0.19(+0.92%)
Jul 18, 2017 20.60 20.62 20.24 20.60 3,703,956 +0.05(+0.24%)
Jul 17, 2017 20.45 20.81 20.38 20.55 4,657,990 +0.10(+0.49%)
Jul 14, 2017 20.17 20.46 20.08 20.45 3,614,835 +0.36(+1.79%)
Jul 13, 2017 20.23 20.25 20.05 20.09 6,498,967 -0.11(-0.54%)
Jul 12, 2017 20.19 20.44 20.04 20.20 5,800,621 +0.17(+0.85%)
Jul 11, 2017 20.00 20.10 19.79 20.03 4,089,216 +0.03(+0.15%)
Jul 10, 2017 20.05 20.18 19.86 20.00 4,731,180 -0.20(-0.99%)
Jul 07, 2017 20.33 20.42 19.94 20.20 5,897,869 -0.13(-0.64%)
Jul 06, 2017 20.47 20.80 20.14 20.33 5,413,769 -0.11(-0.54%)
Jul 05, 2017 20.79 20.79 20.30 20.44 9,111,494 -0.36(-1.73%)
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.