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 (%)
May 31, 2018 19.10 19.21 18.90 18.99 3,204,103 -0.15(-0.78%)
May 30, 2018 18.51 19.18 18.47 19.14 5,593,218 +0.67(+3.63%)
May 29, 2018 18.43 18.69 18.35 18.47 5,904,872 -0.08(-0.43%)
May 25, 2018 18.55 18.55 18.55 0 +0.07(+0.38%)
May 24, 2018 19.13 19.14 18.31 18.48 10,429,734 -0.77(-4.00%)
May 23, 2018 19.20 19.34 19.05 19.25 5,668,441 -0.02(-0.10%)
May 22, 2018 19.37 19.78 19.26 19.27 7,707,549 -0.05(-0.26%)
May 21, 2018 19.07 19.42 18.97 19.32 5,591,843 +0.34(+1.79%)
May 18, 2018 19.02 19.14 18.88 18.98 3,383,688 -0.04(-0.21%)
May 17, 2018 18.95 19.30 18.80 19.02 5,969,527 +0.16(+0.85%)
May 16, 2018 18.80 19.00 18.68 18.86 4,568,001 +0.06(+0.32%)
May 15, 2018 18.90 18.95 18.68 18.80 6,048,071 -0.03(-0.16%)
May 14, 2018 18.54 18.89 18.53 18.83 5,382,677 +0.37(+2.00%)
May 11, 2018 18.60 18.72 18.22 18.46 4,857,637 -0.08(-0.43%)
May 10, 2018 18.26 18.84 18.11 18.54 16,016,065 +0.25(+1.37%)
May 09, 2018 18.33 18.65 18.23 18.29 8,152,421 +0.06(+0.33%)
May 08, 2018 17.71 18.27 17.52 18.23 5,789,900 +0.48(+2.70%)
May 07, 2018 17.61 17.88 17.58 17.75 5,202,337 +0.25(+1.43%)
May 04, 2018 17.26 17.50 17.08 17.50 4,407,055 -0.16(-0.91%)
May 03, 2018 18.06 18.17 17.62 17.66 7,171,216 -0.40(-2.21%)
May 02, 2018 18.14 18.33 18.00 18.06 5,756,988 -0.08(-0.44%)
May 01, 2018 18.09 18.19 17.98 18.14 3,792,271 +0.12(+0.67%)
Apr 30, 2018 18.00 18.23 17.87 18.02 5,002,749 +0.08(+0.45%)
Apr 27, 2018 18.19 18.28 17.85 17.94 4,924,695 -0.23(-1.27%)
Apr 26, 2018 18.26 18.34 17.80 18.17 4,933,809 -0.03(-0.16%)
Apr 25, 2018 17.95 18.26 17.72 18.20 5,147,762 +0.20(+1.11%)
Apr 24, 2018 18.69 18.72 17.95 18.00 5,778,949 -0.64(-3.43%)
Apr 23, 2018 18.15 18.68 18.15 18.64 6,663,222 +0.49(+2.70%)
Apr 20, 2018 18.11 18.35 17.90 18.15 4,115,495 +0.06(+0.33%)
Apr 19, 2018 18.22 18.38 18.02 18.09 5,232,266 -0.01(-0.06%)
Apr 18, 2018 18.28 18.45 18.07 18.10 6,006,423 -0.07(-0.39%)
Apr 17, 2018 17.88 18.44 17.80 18.17 8,737,566 +0.35(+1.96%)
Apr 16, 2018 17.12 17.88 16.93 17.82 7,190,123 +0.77(+4.52%)
Apr 13, 2018 17.13 17.24 16.90 17.05 4,420,538 -0.02(-0.12%)
Apr 12, 2018 17.16 17.26 16.97 17.07 4,536,302 -0.07(-0.41%)
Apr 11, 2018 16.97 17.20 16.92 17.14 3,564,071 +0.08(+0.47%)
Apr 10, 2018 16.59 17.10 16.44 17.06 6,188,890 +0.71(+4.34%)
Apr 09, 2018 16.72 16.74 16.30 16.35 6,337,400 -0.19(-1.15%)
Apr 06, 2018 16.65 16.87 16.35 16.54 3,812,165 -0.21(-1.25%)
Apr 05, 2018 16.49 16.79 16.42 16.75 4,770,136 +0.38(+2.32%)
Apr 04, 2018 16.25 16.55 16.11 16.37 4,082,184 -0.15(-0.91%)
Apr 03, 2018 16.18 16.55 15.85 16.52 5,134,902 +0.37(+2.29%)
Apr 02, 2018 16.21 16.37 15.82 16.15 16,347,885 -0.07(-0.43%)
Mar 29, 2018 16.22 16.22 16.22 0 +0.13(+0.81%)
Mar 28, 2018 15.85 16.36 15.78 16.09 5,625,533 +0.03(+0.19%)
Mar 27, 2018 16.30 16.48 15.50 16.06 12,053,780 -0.22(-1.35%)
Mar 26, 2018 16.32 16.40 15.93 16.28 7,875,239 +0.12(+0.74%)
Mar 23, 2018 16.60 16.76 16.12 16.16 8,302,715 -0.40(-2.42%)
Mar 22, 2018 16.74 16.98 16.34 16.56 5,449,738 -0.30(-1.78%)
Mar 21, 2018 16.59 17.09 16.55 16.86 6,145,261 +0.31(+1.87%)
Mar 20, 2018 16.47 16.69 16.05 16.55 7,518,849 +0.17(+1.04%)
Mar 19, 2018 17.00 17.03 16.35 16.38 7,972,814 -0.59(-3.48%)
Mar 16, 2018 17.11 17.38 16.94 16.97 19,711,816 +0.36(+2.17%)
Mar 15, 2018 17.75 17.85 15.06 16.61 34,797,376 -1.11(-6.26%)
Mar 14, 2018 17.96 17.99 17.52 17.72 5,015,845 -0.19(-1.06%)
Mar 13, 2018 17.97 18.11 17.84 17.91 11,243,000 -0.09(-0.50%)
Mar 12, 2018 17.76 18.00 17.75 18.00 5,151,314 +0.21(+1.18%)
Mar 09, 2018 17.69 17.97 17.53 17.79 10,516,244 +0.24(+1.37%)
Mar 08, 2018 17.83 17.90 17.49 17.55 5,547,059 -0.26(-1.46%)
Mar 07, 2018 17.70 17.81 7,054,230 -0.24(-1.33%)
Mar 06, 2018 18.40 18.47 18.00 18.05 4,380,214 -0.20(-1.10%)
Mar 05, 2018 17.94 18.37 17.84 18.25 4,180,065 +0.26(+1.45%)
Mar 02, 2018 18.00 18.07 17.53 17.99 5,506,090 -0.09(-0.50%)
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.