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 (%)
Jun 30, 2017 20.19 20.49 20.19 20.39 6,776,182 +0.20(+0.99%)
Jun 29, 2017 20.20 20.41 19.99 20.19 6,846,308 +0.17(+0.85%)
Jun 28, 2017 19.60 20.24 19.57 20.02 4,414,162 +0.41(+2.09%)
Jun 27, 2017 19.97 20.27 19.53 19.61 6,674,139 -0.21(-1.06%)
Jun 26, 2017 19.52 19.88 19.42 19.82 5,765,085 +0.47(+2.43%)
Jun 23, 2017 18.88 19.48 18.87 19.35 4,723,052 +0.54(+2.87%)
Jun 22, 2017 18.52 18.86 18.48 18.81 5,246,040 +0.35(+1.90%)
Jun 21, 2017 18.65 18.95 18.44 18.46 6,097,783 -0.30(-1.60%)
Jun 20, 2017 19.05 19.12 18.31 18.76 9,647,187 -0.59(-3.05%)
Jun 19, 2017 19.30 19.57 18.97 19.35 5,266,969 +0.16(+0.83%)
Jun 16, 2017 19.33 19.69 19.03 19.19 9,123,170 -0.02(-0.10%)
Jun 15, 2017 19.63 19.84 19.11 19.21 10,122,856 -0.55(-2.78%)
Jun 14, 2017 20.53 20.54 19.63 19.76 15,267,433 -0.78(-3.80%)
Jun 13, 2017 20.78 20.80 20.41 20.54 10,027,761 -0.24(-1.15%)
Jun 12, 2017 20.97 21.11 20.65 20.78 9,281,672 -0.07(-0.34%)
Jun 09, 2017 21.01 21.07 20.68 20.85 7,619,860 -0.13(-0.62%)
Jun 08, 2017 21.12 21.27 20.74 20.98 7,956,585 -0.20(-0.94%)
Jun 07, 2017 21.70 22.12 21.17 21.18 5,682,572 -0.60(-2.75%)
Jun 06, 2017 21.67 21.95 21.66 21.78 2,898,817 +0.04(+0.18%)
Jun 05, 2017 21.60 21.89 21.60 21.74 4,470,434 +0.09(+0.42%)
Jun 02, 2017 21.91 21.97 21.60 21.65 2,225,893 -0.30(-1.37%)
Jun 01, 2017 21.77 22.30 21.76 21.95 3,682,280 +0.19(+0.87%)
May 31, 2017 22.00 22.13 21.45 21.76 7,555,694 -0.28(-1.27%)
May 30, 2017 22.63 22.70 22.00 22.04 6,073,675 -0.77(-3.38%)
May 26, 2017 23.05 23.10 22.72 22.81 2,820,319 -0.30(-1.30%)
May 25, 2017 23.38 23.53 22.91 23.11 3,360,448 -0.31(-1.32%)
May 24, 2017 23.53 23.71 23.29 23.42 2,697,651 -0.24(-1.01%)
May 23, 2017 23.43 23.72 23.36 23.66 3,147,643 +0.24(+1.02%)
May 22, 2017 23.11 23.49 23.08 23.42 4,287,525 +0.42(+1.83%)
May 19, 2017 22.95 23.31 22.83 23.00 2,618,571 +0.08(+0.35%)
May 18, 2017 22.69 22.95 22.47 22.92 4,759,715 +0.06(+0.26%)
May 17, 2017 23.26 23.35 22.82 22.86 2,890,053 -0.42(-1.80%)
May 16, 2017 23.21 23.36 23.15 23.28 2,895,570 +0.07(+0.30%)
May 15, 2017 23.58 23.61 23.20 23.21 7,417,517 +0.20(+0.87%)
May 12, 2017 23.09 23.16 22.86 23.01 3,704,881 +0.12(+0.52%)
May 11, 2017 23.30 23.43 22.88 22.89 8,142,477 -0.43(-1.84%)
May 10, 2017 22.59 23.44 22.57 23.32 14,383,308 +0.79(+3.51%)
May 09, 2017 22.84 22.86 22.18 22.53 5,592,533 +0.00(+0.00%)
May 08, 2017 22.34 22.63 22.28 22.53 4,886,355 -0.18(-0.79%)
May 05, 2017 22.41 22.89 22.11 22.71 9,715,916 +0.30(+1.34%)
May 04, 2017 23.03 23.10 21.52 22.41 9,849,718 -0.67(-2.90%)
May 03, 2017 23.63 23.65 23.01 23.08 5,712,600 -0.61(-2.57%)
May 02, 2017 23.55 23.86 23.30 23.69 6,091,976 +0.27(+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.