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 31, 2017 17.35 17.44 17.14 17.41 6,043,743 +0.11(+0.64%)
Oct 30, 2017 17.28 17.45 17.08 17.30 6,250,133 +0.29(+1.70%)
Oct 27, 2017 17.13 17.24 16.82 17.01 8,537,946 +0.41(+2.47%)
Oct 26, 2017 16.39 16.89 16.06 16.60 9,836,835 +0.21(+1.28%)
Oct 25, 2017 16.89 16.90 16.10 16.39 11,648,132 -0.55(-3.25%)
Oct 24, 2017 17.19 17.19 16.57 16.94 10,150,293 -0.30(-1.74%)
Oct 23, 2017 17.55 17.59 17.07 17.24 6,605,767 -0.30(-1.71%)
Oct 20, 2017 17.83 17.85 17.51 17.54 3,832,230 -0.29(-1.63%)
Oct 19, 2017 17.66 17.86 17.56 17.83 4,140,339 +0.07(+0.39%)
Oct 18, 2017 18.13 18.22 17.43 17.76 9,354,220 -0.39(-2.15%)
Oct 17, 2017 18.13 18.30 18.05 18.15 4,775,152 -0.15(-0.82%)
Oct 16, 2017 18.40 18.45 18.15 18.30 4,567,889 -0.09(-0.49%)
Oct 13, 2017 18.67 18.72 18.26 18.39 4,899,493 -0.24(-1.29%)
Oct 12, 2017 18.65 18.77 18.52 18.63 4,889,109 -0.12(-0.64%)
Oct 11, 2017 18.48 18.83 18.44 18.75 6,380,965 +0.28(+1.52%)
Oct 10, 2017 18.53 18.66 18.42 18.47 2,901,865 +0.13(+0.71%)
Oct 09, 2017 18.58 18.67 18.33 18.34 3,709,353 -0.20(-1.08%)
Oct 06, 2017 18.45 18.70 18.35 18.54 4,843,453 +0.02(+0.11%)
Oct 05, 2017 18.14 18.55 18.14 18.52 3,894,738 +0.38(+2.09%)
Oct 04, 2017 18.24 18.26 17.99 18.14 6,937,624 -0.10(-0.55%)
Oct 03, 2017 18.41 18.47 18.23 18.24 15,749,875 -0.10(-0.55%)
Oct 02, 2017 18.18 18.35 18.09 18.34 20,774,418 +0.05(+0.27%)
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%)
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.