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 +0.49(+2.05%)
Aug 02, 2018 22.42 23.63 22.36 23.61 42,542,688 +2.90(+14.00%)
Aug 01, 2018 20.39 20.86 20.34 20.71 5,645,409 +0.24(+1.19%)
Jul 31, 2018 20.29 20.56 20.11 20.47 4,297,444 +0.14(+0.67%)
Jul 30, 2018 20.16 20.45 20.08 20.33 4,469,270 +0.38(+1.91%)
Jul 27, 2018 20.70 20.71 19.94 19.95 7,113,927 -0.68(-3.31%)
Jul 26, 2018 20.22 20.75 20.08 20.64 7,142,165 +0.34(+1.68%)
Jul 25, 2018 20.02 20.29 19.90 20.29 7,559,422 +0.29(+1.46%)
Jul 24, 2018 19.95 20.12 19.88 20.00 9,514,720 +0.17(+0.84%)
Jul 23, 2018 19.73 19.93 19.60 19.84 4,546,396 +0.25(+1.30%)
Jul 20, 2018 19.49 19.70 19.46 19.58 4,858,986 -0.01(-0.05%)
Jul 19, 2018 19.33 19.87 19.21 19.59 10,738,978 +0.64(+3.40%)
Jul 18, 2018 18.80 18.99 18.63 18.95 4,947,539 +0.14(+0.73%)
Jul 17, 2018 18.76 18.86 18.61 18.81 4,022,348 -0.06(-0.31%)
Jul 16, 2018 18.75 18.89 18.63 18.87 2,776,608 +0.08(+0.42%)
Jul 13, 2018 18.79 2,523,203 -0.08(-0.41%)
Jul 12, 2018 18.65 18.90 18.51 18.87 3,410,613 +0.31(+1.68%)
Jul 11, 2018 18.51 18.63 18.43 18.56 4,207,494 -0.05(-0.26%)
Jul 10, 2018 18.80 18.95 18.59 18.60 3,449,979 -0.10(-0.52%)
Jul 09, 2018 18.73 18.90 18.60 18.70 3,051,020 +0.04(+0.21%)
Jul 06, 2018 18.62 18.78 18.50 18.66 2,193,408 +0.05(+0.26%)
Jul 05, 2018 18.76 18.82 18.60 18.61 2,461,127 -0.04(-0.21%)
Jul 03, 2018 18.65 18.65 18.65 0 +0.39(+2.14%)
Jul 02, 2018 18.38 18.56 18.17 18.26 5,620,567 -0.33(-1.79%)
Jun 29, 2018 18.61 18.72 18.42 18.60 3,243,988 +0.05(+0.26%)
Jun 28, 2018 18.59 18.68 18.38 18.55 2,854,755 -0.03(-0.16%)
Jun 27, 2018 18.90 18.95 18.57 18.58 6,606,102 -0.21(-1.14%)
Jun 26, 2018 18.48 18.96 18.32 18.79 4,074,225 +0.41(+2.23%)
Jun 25, 2018 18.89 18.90 18.28 18.38 5,259,705 -0.55(-2.89%)
Jun 22, 2018 18.49 19.01 18.47 18.93 5,736,240 +0.78(+4.31%)
Jun 21, 2018 18.36 18.46 18.14 18.15 2,362,787 -0.30(-1.64%)
Jun 20, 2018 18.52 18.58 18.34 18.45 2,058,310 +0.10(+0.53%)
Jun 19, 2018 18.23 18.45 18.17 18.35 2,261,454 -0.06(-0.32%)
Jun 18, 2018 17.95 18.55 17.92 18.41 6,337,917 +0.35(+1.95%)
Jun 15, 2018 18.69 18.01 18.06 7,447,607 -0.63(-3.40%)
Jun 14, 2018 18.86 18.96 18.68 18.69 2,954,357 -0.05(-0.26%)
Jun 13, 2018 19.12 19.16 18.74 18.74 2,537,560 -0.36(-1.89%)
Jun 12, 2018 19.01 19.23 18.99 19.10 3,431,178 +0.09(+0.46%)
Jun 11, 2018 18.60 19.04 18.60 19.02 4,549,364 +0.39(+2.10%)
Jun 08, 2018 18.87 18.87 18.51 18.62 3,930,582 -0.24(-1.29%)
Jun 07, 2018 18.95 19.01 18.74 18.87 4,737,724 +0.05(+0.26%)
Jun 06, 2018 18.70 18.82 4,559,225 -0.21(-1.08%)
Jun 05, 2018 18.95 19.04 18.91 19.02 3,047,355 +0.06(+0.31%)
Jun 04, 2018 18.88 19.01 18.77 18.97 4,930,172 +0.21(+1.15%)
Jun 01, 2018 18.69 18.79 18.55 18.75 3,886,208 +0.21(+1.11%)
May 31, 2018 18.65 18.77 18.46 18.55 3,280,762 -0.15(-0.78%)
May 30, 2018 18.08 18.73 18.04 18.69 5,727,038 +0.65(+3.63%)
May 29, 2018 18.00 18.25 17.92 18.04 6,046,148 -0.08(-0.43%)
May 25, 2018 18.12 18.12 18.12 0 +0.07(+0.38%)
May 24, 2018 18.68 18.69 17.88 18.05 10,679,270 -0.75(-4.00%)
May 23, 2018 18.75 18.89 18.60 18.80 5,804,061 -0.02(-0.10%)
May 22, 2018 18.92 19.32 18.81 18.82 7,891,955 -0.05(-0.26%)
May 21, 2018 18.62 18.97 18.53 18.87 5,725,630 +0.33(+1.79%)
May 18, 2018 18.58 18.69 18.44 18.54 3,464,644 -0.04(-0.21%)
May 17, 2018 18.51 18.85 18.36 18.58 6,112,350 +0.16(+0.85%)
May 16, 2018 18.36 18.56 18.24 18.42 4,677,292 +0.06(+0.32%)
May 15, 2018 18.46 18.51 18.25 18.36 6,192,774 -0.03(-0.16%)
May 14, 2018 18.11 18.45 18.10 18.39 5,511,460 +0.36(+2.00%)
May 11, 2018 18.17 18.28 17.79 18.03 4,973,858 -0.08(-0.43%)
May 10, 2018 17.83 18.40 17.69 18.11 16,399,256 +0.24(+1.37%)
May 09, 2018 17.90 18.21 17.80 17.86 8,347,471 +0.06(+0.33%)
May 08, 2018 17.30 17.84 17.11 17.80 5,928,426 +0.47(+2.70%)
May 07, 2018 17.20 17.46 17.17 17.34 5,326,805 +0.24(+1.43%)
May 04, 2018 16.86 17.09 16.68 17.09 4,512,495 +0.40(+2.37%)
May 03, 2018 17.07 17.18 16.66 16.70 7,585,474 -0.38(-2.21%)
May 02, 2018 17.15 17.33 17.02 17.07 6,089,551 -0.08(-0.44%)
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.