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 (%)
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%)
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.