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 (%)
Apr 30, 2018 17.02 17.23 16.89 17.04 5,291,742 +0.08(+0.45%)
Apr 27, 2018 17.20 17.28 16.88 16.96 5,209,179 -0.22(-1.27%)
Apr 26, 2018 17.26 17.34 16.83 17.18 5,218,819 -0.03(-0.17%)
Apr 25, 2018 16.97 17.26 16.75 17.21 5,445,132 +0.19(+1.11%)
Apr 24, 2018 17.67 17.70 16.97 17.02 6,112,780 -0.61(-3.43%)
Apr 23, 2018 17.16 17.66 17.16 17.62 7,048,135 +0.46(+2.70%)
Apr 20, 2018 17.12 17.35 16.92 17.16 4,353,234 +0.06(+0.33%)
Apr 19, 2018 17.23 17.38 17.04 17.10 5,534,517 -0.01(-0.05%)
Apr 18, 2018 17.28 17.44 17.08 17.11 6,353,395 -0.07(-0.39%)
Apr 17, 2018 16.90 17.43 16.83 17.18 9,242,307 +0.33(+1.96%)
Apr 16, 2018 16.18 16.90 16.01 16.85 7,605,473 +0.73(+4.52%)
Apr 13, 2018 16.19 16.30 15.98 16.12 4,675,898 -0.02(-0.12%)
Apr 12, 2018 16.22 16.32 16.04 16.14 4,798,349 -0.07(-0.41%)
Apr 11, 2018 16.04 16.26 16.00 16.20 3,769,956 +0.08(+0.47%)
Apr 10, 2018 15.68 16.17 15.54 16.13 6,546,402 +0.67(+4.34%)
Apr 09, 2018 15.81 15.83 15.41 15.46 6,703,491 -0.18(-1.15%)
Apr 06, 2018 15.74 15.95 15.46 15.64 4,032,381 -0.20(-1.25%)
Apr 05, 2018 15.59 15.87 15.52 15.84 5,045,691 +0.36(+2.32%)
Apr 04, 2018 15.36 15.65 15.23 15.48 4,317,998 -0.14(-0.91%)
Apr 03, 2018 15.30 15.65 14.98 15.62 5,431,529 +0.35(+2.29%)
Apr 02, 2018 15.32 15.48 14.96 15.27 17,292,250 -0.07(-0.43%)
Mar 29, 2018 15.33 15.33 15.33 0 +0.12(+0.81%)
Mar 28, 2018 14.98 15.47 14.92 15.21 5,950,502 +0.03(+0.19%)
Mar 27, 2018 15.41 15.58 14.65 15.18 12,750,088 -0.21(-1.35%)
Mar 26, 2018 15.43 15.51 15.06 15.39 8,330,166 +0.11(+0.74%)
Mar 23, 2018 15.69 15.84 15.24 15.28 8,782,336 -0.38(-2.42%)
Mar 22, 2018 15.83 16.05 15.45 15.66 5,764,552 -0.28(-1.78%)
Mar 21, 2018 15.68 16.16 15.65 15.94 6,500,253 +0.29(+1.87%)
Mar 20, 2018 15.57 15.78 15.17 15.65 7,953,189 +0.16(+1.04%)
Mar 19, 2018 16.07 16.10 15.46 15.49 8,433,378 -0.56(-3.48%)
Mar 16, 2018 16.18 16.43 16.01 16.04 20,850,504 +0.34(+2.17%)
Mar 15, 2018 16.78 16.88 14.24 15.70 36,807,508 -1.05(-6.26%)
Mar 14, 2018 16.98 17.01 16.56 16.75 5,305,594 -0.18(-1.06%)
Mar 13, 2018 16.99 17.12 16.87 16.93 11,892,472 -0.09(-0.50%)
Mar 12, 2018 16.79 17.02 16.78 17.02 5,448,889 +0.20(+1.18%)
Mar 09, 2018 16.72 16.99 16.57 16.82 11,123,734 +0.23(+1.37%)
Mar 08, 2018 16.86 16.92 16.53 16.59 5,867,495 -0.25(-1.46%)
Mar 07, 2018 16.73 16.84 7,461,730 -0.23(-1.33%)
Mar 06, 2018 17.40 17.46 17.02 17.06 4,633,245 -0.19(-1.10%)
Mar 05, 2018 16.96 17.36 16.87 17.25 4,421,534 +0.25(+1.45%)
Mar 02, 2018 17.02 17.08 16.57 17.01 5,824,159 -0.09(-0.50%)
Mar 01, 2018 17.17 17.40 16.97 17.09 6,146,914 -0.12(-0.71%)
Feb 28, 2018 17.92 17.97 17.16 17.22 11,307,538 -0.60(-3.34%)
Feb 27, 2018 18.10 18.20 17.78 17.81 5,402,593 -0.36(-1.98%)
Feb 26, 2018 18.34 18.34 17.93 18.17 6,089,345 +0.01(+0.05%)
Feb 23, 2018 18.14 18.39 18.10 18.16 8,400,110 +0.21(+1.16%)
Feb 22, 2018 17.95 9,760,913 +0.71(+4.11%)
Feb 21, 2018 17.30 17.50 17.06 17.24 5,469,006 -0.04(-0.22%)
Feb 20, 2018 17.52 17.79 17.27 17.28 4,708,124 -0.26(-1.46%)
Feb 16, 2018 17.54 17.54 17.54 0 -0.16(-0.91%)
Feb 15, 2018 18.12 18.12 17.58 17.70 5,998,102 -0.27(-1.53%)
Feb 14, 2018 17.86 18.06 17.67 17.97 6,041,889 +0.06(+0.32%)
Feb 13, 2018 17.57 17.95 17.40 17.92 4,078,868 +0.27(+1.55%)
Feb 12, 2018 17.55 17.77 17.30 17.64 4,301,385 +0.35(+2.02%)
Feb 09, 2018 17.43 17.51 16.65 17.29 13,098,551 -0.05(-0.27%)
Feb 08, 2018 18.05 18.48 17.29 17.34 10,871,430 -0.71(-3.93%)
Feb 07, 2018 17.90 18.18 17.65 18.05 8,157,127 +0.15(+0.82%)
Feb 06, 2018 16.98 17.94 16.90 17.90 10,903,681 +0.60(+3.45%)
Feb 05, 2018 17.52 17.91 17.18 17.30 7,879,961 -0.31(-1.77%)
Feb 02, 2018 18.27 18.28 17.53 17.62 9,999,454 -0.85(-4.62%)
Feb 01, 2018 18.41 18.74 18.40 18.47 15,271,519 +0.07(+0.40%)
Jan 31, 2018 18.29 18.44 18.16 18.40 6,749,394 +0.28(+1.52%)
Jan 30, 2018 18.18 18.42 18.01 18.12 17,039,216 -0.30(-1.64%)
Jan 29, 2018 18.86 18.91 18.36 18.42 6,162,143 -0.53(-2.81%)
Jan 26, 2018 19.08 19.10 18.75 18.96 4,975,424 -0.06(-0.29%)
Jan 25, 2018 18.74 19.03 18.46 19.01 8,171,731 +0.36(+1.92%)
Jan 24, 2018 18.87 19.08 18.64 18.65 6,753,703 -0.19(-1.02%)
Jan 23, 2018 18.86 18.96 18.51 18.85 6,345,264 +0.06(+0.34%)
Jan 22, 2018 18.36 18.82 18.36 18.78 8,419,554 +0.42(+2.30%)
Jan 19, 2018 18.20 18.37 17.92 18.36 6,844,820 +0.16(+0.86%)
Jan 18, 2018 18.64 18.65 18.14 18.20 10,518,128 -0.39(-2.07%)
Jan 17, 2018 18.51 18.69 18.22 18.59 10,837,511 +0.22(+1.20%)
Jan 16, 2018 18.50 18.71 18.24 18.37 14,963,206 +0.00(+0.00%)
Jan 12, 2018 18.37 18.37 18.37 0 +0.21(+1.16%)
Jan 11, 2018 17.72 18.18 17.63 18.16 9,781,574 +0.49(+2.75%)
Jan 10, 2018 17.67 7,105,645 +0.02(+0.10%)
Jan 09, 2018 17.76 17.76 17.48 17.65 4,602,775 +0.02(+0.10%)
Jan 08, 2018 17.38 17.72 17.30 17.63 7,265,815 +0.43(+2.51%)
Jan 05, 2018 17.32 17.38 16.95 17.20 7,442,194 -0.07(-0.43%)
Jan 04, 2018 17.48 17.53 17.10 17.28 8,318,057 -0.06(-0.32%)
Jan 03, 2018 17.26 17.85 17.14 17.33 13,313,766 +0.26(+1.51%)
Jan 02, 2018 16.62 17.41 16.60 17.07 12,325,802 +0.62(+3.79%)
Dec 29, 2017 16.45 16.45 16.45 0 -0.09(-0.55%)
Dec 28, 2017 16.54 16.72 16.50 16.54 6,301,793 -0.01(-0.06%)
Dec 27, 2017 16.42 16.61 16.33 16.55 7,468,345 +0.11(+0.67%)
Dec 26, 2017 16.25 16.67 16.17 16.44 7,881,817 +0.23(+1.42%)
Dec 22, 2017 16.06 16.32 16.01 16.21 5,150,447 +0.12(+0.74%)
Dec 21, 2017 15.97 16.38 15.88 16.09 8,076,280 +0.06(+0.34%)
Dec 20, 2017 16.06 16.08 15.60 16.04 9,031,263 +0.03(+0.17%)
Dec 19, 2017 16.16 16.26 15.86 16.01 7,156,013 -0.18(-1.13%)
Dec 18, 2017 16.14 16.54 16.09 16.19 14,823,780 +0.13(+0.80%)
Dec 15, 2017 16.03 16.11 15.74 16.06 12,472,201 +0.07(+0.46%)
Dec 14, 2017 15.75 16.29 15.73 15.99 18,608,218 +0.14(+0.87%)
Dec 13, 2017 15.45 16.00 15.39 15.85 17,954,658 +0.50(+3.29%)
Dec 12, 2017 15.30 15.54 15.19 15.35 10,135,706 +0.10(+0.66%)
Dec 11, 2017 15.16 15.31 14.96 15.25 14,104,300 +0.13(+0.85%)
Dec 08, 2017 15.29 15.39 15.10 15.12 7,980,526 -0.14(-0.90%)
Dec 07, 2017 15.06 15.37 14.87 15.26 5,804,071 +0.26(+1.71%)
Dec 06, 2017 15.20 15.26 14.93 15.00 7,217,793 -0.26(-1.68%)
Dec 05, 2017 15.47 15.56 15.22 15.26 5,362,941 -0.21(-1.36%)
Dec 04, 2017 15.44 15.63 15.33 15.47 15,170,550 +0.29(+1.94%)
Dec 01, 2017 15.32 15.72 15.05 15.17 9,900,695 -0.07(-0.48%)
Nov 30, 2017 14.37 15.32 14.33 15.25 14,177,428 +0.83(+5.73%)
Nov 29, 2017 14.50 14.50 14.00 14.42 20,298,194 -0.10(-0.70%)
Nov 28, 2017 14.69 14.71 14.40 14.52 9,938,132 -0.20(-1.37%)
Nov 27, 2017 14.98 15.04 14.69 14.72 8,227,168 -0.29(-1.96%)
Nov 24, 2017 15.04 15.12 14.91 15.02 2,661,137 +0.05(+0.31%)
Nov 22, 2017 15.08 15.28 14.93 14.97 6,855,528 -0.02(-0.12%)
Nov 21, 2017 15.30 15.39 14.83 14.99 8,412,868 -0.35(-2.27%)
Nov 20, 2017 15.36 15.45 15.11 15.34 6,392,406 -0.04(-0.24%)
Nov 17, 2017 15.24 15.50 15.08 15.38 6,928,791 +0.11(+0.72%)
Nov 16, 2017 15.44 15.58 15.15 15.27 5,838,972 -0.12(-0.78%)
Nov 15, 2017 14.96 15.43 14.66 15.39 9,419,500 +0.31(+2.07%)
Nov 14, 2017 15.42 15.61 15.03 15.07 8,802,564 -0.35(-2.26%)
Nov 13, 2017 15.13 15.79 14.92 15.42 18,113,252 +0.24(+1.57%)
Nov 10, 2017 15.22 15.48 15.15 15.18 8,544,462 +0.06(+0.43%)
Nov 09, 2017 15.42 15.51 15.07 15.12 10,579,253 -0.28(-1.79%)
Nov 08, 2017 15.84 16.00 15.23 15.39 10,322,857 -0.52(-3.29%)
Nov 07, 2017 15.73 15.98 15.55 15.92 10,226,605 +0.14(+0.87%)
Nov 06, 2017 15.62 15.88 15.61 15.78 7,010,444 +0.22(+1.45%)
Nov 03, 2017 15.55 15.85 15.43 15.56 6,157,223 +0.04(+0.29%)
Nov 02, 2017 15.69 15.79 15.01 15.51 10,973,154 -0.18(-1.13%)
Nov 01, 2017 15.53 15.88 15.51 15.69 15,183,631 +0.22(+1.44%)
Oct 31, 2017 15.41 15.49 15.23 15.47 6,803,146 +0.10(+0.64%)
Oct 30, 2017 15.35 15.50 15.17 15.37 7,035,469 +0.26(+1.70%)
Oct 27, 2017 15.22 15.32 14.94 15.11 9,610,749 +0.36(+2.47%)
Oct 26, 2017 14.56 15.00 14.27 14.75 11,072,845 +0.19(+1.28%)
Oct 25, 2017 15.00 15.01 14.30 14.56 13,111,733 -0.49(-3.25%)
Oct 24, 2017 15.27 15.27 14.72 15.05 11,425,689 -0.27(-1.74%)
Oct 23, 2017 15.59 15.63 15.16 15.32 7,435,789 -0.27(-1.71%)
Oct 20, 2017 15.84 15.86 15.56 15.58 4,313,754 -0.26(-1.63%)
Oct 19, 2017 15.69 15.87 15.60 15.84 4,660,577 +0.06(+0.39%)
Oct 18, 2017 16.11 16.19 15.48 15.78 10,529,589 -0.35(-2.15%)
Oct 17, 2017 16.11 16.26 16.04 16.12 5,375,155 -0.13(-0.82%)
Oct 16, 2017 16.35 16.39 16.12 16.26 5,141,849 -0.08(-0.49%)
Oct 13, 2017 16.59 16.63 16.22 16.34 5,515,120 -0.21(-1.29%)
Oct 12, 2017 16.57 16.67 16.45 16.55 5,503,431 -0.11(-0.64%)
Oct 11, 2017 16.42 16.73 16.38 16.66 7,182,740 +0.25(+1.52%)
Oct 10, 2017 16.46 16.58 16.36 16.41 3,266,487 +0.12(+0.71%)
Oct 09, 2017 16.51 16.59 16.28 16.29 4,175,437 -0.18(-1.08%)
Oct 06, 2017 16.39 16.61 16.30 16.47 5,452,038 +0.02(+0.11%)
Oct 05, 2017 16.12 16.48 16.11 16.45 4,384,116 +0.34(+2.09%)
Oct 04, 2017 16.20 16.22 15.98 16.12 7,809,344 -0.09(-0.55%)
Oct 03, 2017 16.36 16.41 16.20 16.20 17,728,866 -0.09(-0.55%)
Oct 02, 2017 16.15 16.30 16.07 16.29 23,384,748 +0.04(+0.27%)
Sep 29, 2017 16.06 16.40 16.04 16.25 14,125,547 -0.19(-1.13%)
Sep 28, 2017 16.79 16.80 16.29 16.43 9,028,439 -0.34(-2.01%)
Sep 27, 2017 17.10 17.10 16.62 16.77 5,984,973 -0.23(-1.36%)
Sep 26, 2017 16.84 17.08 16.62 17.00 4,840,075 +0.18(+1.06%)
Sep 25, 2017 16.43 16.83 16.43 16.83 11,318,106 +0.40(+2.43%)
Sep 22, 2017 16.22 16.51 16.21 16.43 17,066,034 +0.17(+1.04%)
Sep 21, 2017 16.36 16.42 16.12 16.26 5,337,894 -0.17(-1.03%)
Sep 20, 2017 16.57 16.62 16.40 16.43 15,794,830 -0.12(-0.70%)
Sep 19, 2017 16.67 16.84 16.50 16.54 9,572,922 -0.13(-0.80%)
Sep 18, 2017 16.75 16.80 16.64 16.67 3,247,386 -0.05(-0.32%)
Sep 15, 2017 16.72 16.88 16.61 16.73 5,915,274 +0.01(+0.05%)
Sep 14, 2017 16.82 16.89 16.62 16.72 6,034,409 +0.00(+0.00%)
Sep 13, 2017 16.67 16.77 16.56 16.72 6,696,849 +0.20(+1.18%)
Sep 12, 2017 16.51 16.73 16.44 16.52 7,743,149 -0.07(-0.43%)
Sep 11, 2017 16.49 16.68 16.38 16.59 4,730,620 +0.12(+0.70%)
Sep 08, 2017 16.48 16.68 16.39 16.48 5,239,719 -0.14(-0.86%)
Sep 07, 2017 16.73 16.74 16.46 16.62 6,712,479 -0.12(-0.74%)
Sep 06, 2017 17.04 17.07 16.72 16.75 5,298,735 -0.28(-1.67%)
Sep 05, 2017 17.24 17.31 17.02 17.03 4,253,400 -0.12(-0.73%)
Sep 01, 2017 16.83 17.19 16.83 17.15 4,966,231 +0.27(+1.58%)
Aug 31, 2017 16.63 17.03 16.63 16.89 5,688,523 +0.28(+1.66%)
Aug 30, 2017 16.41 16.64 16.24 16.61 3,415,928 +0.12(+0.75%)
Aug 29, 2017 16.39 16.53 16.23 16.49 2,894,461 +0.10(+0.60%)
Aug 28, 2017 16.57 16.66 16.24 16.39 3,262,761 -0.10(-0.59%)
Aug 25, 2017 16.49 16.74 16.45 16.49 3,858,234 +0.12(+0.76%)
Aug 24, 2017 16.51 16.56 16.32 16.36 3,816,829 -0.06(-0.38%)
Aug 23, 2017 16.23 16.53 16.21 16.43 3,888,415 +0.12(+0.76%)
Aug 22, 2017 15.99 16.35 15.96 16.30 4,698,875 +0.35(+2.17%)
Aug 21, 2017 16.24 16.26 15.86 15.96 7,318,388 -0.27(-1.64%)
Aug 18, 2017 16.34 16.45 16.20 16.22 5,280,524 -0.21(-1.30%)
Aug 17, 2017 16.32 16.59 16.28 16.43 8,318,716 +0.12(+0.71%)
Aug 16, 2017 16.60 16.72 16.15 16.32 12,272,637 -0.22(-1.34%)
Aug 15, 2017 16.72 16.97 16.54 16.54 43,731,160 -0.90(-5.15%)
Aug 14, 2017 17.55 17.70 17.44 17.44 5,901,200 +0.11(+0.62%)
Aug 11, 2017 17.51 17.68 17.32 17.33 5,963,787 -0.28(-1.61%)
Aug 10, 2017 17.95 18.07 17.56 17.62 4,263,902 -0.18(-1.00%)
Aug 09, 2017 17.23 18.23 17.15 17.79 11,328,928 +0.62(+3.62%)
Aug 08, 2017 17.41 17.48 17.01 17.17 9,450,575 -0.36(-2.03%)
Aug 07, 2017 17.90 17.90 17.43 17.53 5,935,836 -0.39(-2.18%)
Aug 04, 2017 18.12 18.27 17.88 17.92 7,281,334 -0.21(-1.18%)
Aug 03, 2017 18.66 18.68 18.11 18.13 4,599,281 -0.35(-1.88%)
Aug 02, 2017 18.32 18.54 18.28 18.48 10,217,685 +0.23(+1.23%)
Aug 01, 2017 18.40 18.76 18.17 18.25 12,842,469 +0.35(+1.93%)
Jul 31, 2017 17.82 17.91 17.72 17.91 3,909,829 +0.10(+0.53%)
Jul 28, 2017 17.63 17.81 17.59 17.81 4,012,573 +0.24(+1.38%)
Jul 27, 2017 17.51 17.66 17.37 17.57 3,824,484 +0.07(+0.40%)
Jul 26, 2017 17.57 17.71 17.42 17.50 4,336,588 +0.00(+0.00%)
Jul 25, 2017 17.40 17.58 17.38 17.50 3,674,525 +0.19(+1.10%)
Jul 24, 2017 17.27 17.39 17.06 17.31 5,674,927 +0.04(+0.25%)
Jul 21, 2017 17.73 17.73 17.22 17.27 8,433,144 -0.47(-2.64%)
Jul 20, 2017 17.85 18.05 17.63 17.73 5,982,388 -0.26(-1.44%)
Jul 19, 2017 17.81 18.03 17.57 17.99 5,548,871 +0.16(+0.92%)
Jul 18, 2017 17.83 17.85 17.52 17.83 4,279,610 +0.04(+0.24%)
Jul 17, 2017 17.70 18.01 17.64 17.79 5,381,916 +0.09(+0.49%)
Jul 14, 2017 17.46 17.71 17.38 17.70 4,176,638 +0.31(+1.79%)
Jul 13, 2017 17.51 17.53 17.35 17.39 7,509,010 -0.10(-0.54%)
Jul 12, 2017 17.47 17.69 17.34 17.48 6,702,130 +0.15(+0.85%)
Jul 11, 2017 17.31 17.40 17.13 17.34 4,724,745 +0.03(+0.15%)
Jul 10, 2017 17.35 17.47 17.18 17.31 5,466,481 -0.17(-0.99%)
Jul 07, 2017 17.60 17.67 17.26 17.48 6,814,492 -0.11(-0.64%)
Jul 06, 2017 17.72 18.01 17.43 17.60 6,255,155 -0.10(-0.54%)
Jul 05, 2017 17.99 17.99 17.57 17.69 10,527,565 -0.31(-1.73%)
Jul 03, 2017 17.71 18.14 17.69 18.00 4,839,941 +0.35(+2.01%)
Jun 30, 2017 17.47 17.73 17.47 17.65 7,829,308 +0.17(+0.99%)
Jun 29, 2017 17.48 17.67 17.30 17.47 7,910,333 +0.15(+0.85%)
Jun 28, 2017 16.96 17.52 16.94 17.33 5,100,193 +0.35(+2.09%)
Jun 27, 2017 17.28 17.55 16.90 16.97 7,711,406 -0.18(-1.06%)
Jun 26, 2017 16.89 17.21 16.81 17.15 6,661,071 +0.41(+2.43%)
Jun 23, 2017 16.34 16.86 16.33 16.75 5,457,089 +0.47(+2.87%)
Jun 22, 2017 16.03 16.32 15.99 16.28 6,061,358 +0.30(+1.90%)
Jun 21, 2017 16.14 16.40 15.96 15.98 7,045,475 -0.26(-1.60%)
Jun 20, 2017 16.49 16.55 15.85 16.24 11,146,514 -0.51(-3.05%)
Jun 19, 2017 16.70 16.94 16.42 16.75 6,085,540 +0.14(+0.83%)
Jun 16, 2017 16.73 17.04 16.47 16.61 10,541,056 -0.02(-0.10%)
Jun 15, 2017 16.99 17.18 16.54 16.63 11,696,109 -0.48(-2.78%)
Jun 14, 2017 17.77 17.78 16.99 17.10 17,640,236 -0.68(-3.80%)
Jun 13, 2017 17.98 18.00 17.66 17.78 11,586,235 -0.21(-1.16%)
Jun 12, 2017 18.15 18.27 17.87 17.98 10,724,192 -0.06(-0.34%)
Jun 09, 2017 18.18 18.24 17.90 18.05 8,804,108 -0.11(-0.62%)
Jun 08, 2017 18.28 18.41 17.95 18.16 9,193,165 -0.17(-0.94%)
Jun 07, 2017 18.78 19.14 18.32 18.33 6,565,734 -0.52(-2.75%)
Jun 06, 2017 18.76 19.00 18.75 18.85 3,349,339 +0.03(+0.18%)
Jun 05, 2017 18.69 18.95 18.69 18.82 5,165,210 +0.08(+0.42%)
Jun 02, 2017 18.96 19.01 18.69 18.74 2,571,832 -0.26(-1.37%)
Jun 01, 2017 18.84 19.30 18.83 19.00 4,254,565 +0.16(+0.87%)
May 31, 2017 19.04 19.15 18.56 18.83 8,729,969 -0.24(-1.27%)
May 30, 2017 19.59 19.65 19.04 19.08 7,017,621 -0.67(-3.38%)
May 26, 2017 19.95 19.99 19.66 19.74 3,258,641 -0.26(-1.30%)
May 25, 2017 20.24 20.36 19.83 20.00 3,882,715 -0.27(-1.32%)
May 24, 2017 20.36 20.52 20.16 20.27 3,116,909 -0.21(-1.01%)
May 23, 2017 20.28 20.53 20.22 20.48 3,636,837 +0.21(+1.02%)
May 22, 2017 20.00 20.33 19.98 20.27 4,953,874 +0.36(+1.83%)
May 19, 2017 19.86 20.17 19.76 19.91 3,025,538 +0.07(+0.35%)
May 18, 2017 19.64 19.86 19.45 19.84 5,499,450 +0.05(+0.26%)
May 17, 2017 20.13 20.21 19.75 19.79 3,339,213 -0.36(-1.80%)
May 16, 2017 20.09 20.22 20.04 20.15 3,345,587 +0.06(+0.30%)
May 15, 2017 20.41 20.43 20.08 20.09 8,570,317 +0.17(+0.87%)
May 12, 2017 19.98 20.04 19.78 19.91 4,280,678 +0.10(+0.52%)
May 11, 2017 20.16 20.28 19.80 19.81 9,407,948 -0.37(-1.84%)
May 10, 2017 19.55 20.29 19.54 20.18 16,618,703 +0.68(+3.51%)
May 09, 2017 19.77 19.79 19.20 19.50 6,461,702 +0.00(+0.00%)
May 08, 2017 19.34 19.59 19.28 19.50 5,645,772 +0.31(+1.60%)
May 05, 2017 18.94 19.34 18.69 19.19 11,496,763 +0.25(+1.34%)
May 04, 2017 19.46 19.52 18.19 18.94 11,655,090 -0.57(-2.90%)
May 03, 2017 19.97 19.99 19.45 19.50 6,759,672 -0.52(-2.57%)
May 02, 2017 19.90 20.16 19.69 20.02 7,208,585 +0.23(+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.