Energy Transfer Partners L.P (ETP) Historical Stock Data

Historical Data

In the past 30 trading days, ETP is down -0.26% a day on average. There have been 10 days where Energy Transfer Partners L.P closed green and 20 days where ETP closed red.

DateOpenCloseChangeLowHighVolume
2018-10-1821.6621.47↓$0.19 (-0.88%)21.4322.2913.72M
2018-10-1721.7021.77↑$0.07 (0.32%)21.5521.948.83M
2018-10-1621.9121.74↓$0.17 (-0.78%)21.6922.067.44M
2018-10-1521.7021.79↑$0.09 (0.41%)21.6321.975.42M
2018-10-1221.6521.61↓$0.04 (-0.18%)21.3721.935.84M
2018-10-1121.6421.36↓$0.28 (-1.29%)21.1321.736.80M
2018-10-1022.2021.80↓$0.40 (-1.80%)21.7422.265.04M
2018-10-0922.1622.23↑$0.07 (0.32%)22.0622.433.33M
2018-10-0822.3022.10↓$0.20 (-0.90%)21.8922.423.73M
2018-10-0522.5222.36↓$0.16 (-0.71%)22.2922.551.49M
2018-10-0422.7122.35↓$0.36 (-1.59%)22.1922.724.03M
2018-10-0322.9522.70↓$0.25 (-1.09%)22.6523.063.27M
2018-10-0223.1122.86↓$0.25 (-1.08%)22.8123.173.31M
2018-10-0122.2723.08↑$0.81 (3.64%)22.2723.196.61M
2018-09-2821.8022.26↑$0.46 (2.11%)21.7422.362.79M
2018-09-2721.9421.90↓$0.04 (-0.18%)21.8222.032.49M
2018-09-2622.3021.89↓$0.41 (-1.84%)21.7522.364.47M
2018-09-2522.5122.30↓$0.21 (-0.93%)22.3022.602.42M
2018-09-2422.6522.49↓$0.16 (-0.71%)22.3622.813.23M
2018-09-2122.4522.56↑$0.11 (0.49%)22.4322.905.82M
2018-09-2022.4322.35↓$0.08 (-0.36%)22.2922.522.77M
2018-09-1922.2522.35↑$0.10 (0.45%)22.2122.492.89M
2018-09-1822.0822.30↑$0.22 (1.00%)22.0622.383.92M
2018-09-1722.3522.05↓$0.30 (-1.34%)22.0522.362.97M
2018-09-1422.4022.27↓$0.13 (-0.58%)22.0122.404.42M
2018-09-1322.6422.44↓$0.20 (-0.88%)22.3222.713.14M
2018-09-1222.6822.72↑$0.04 (0.18%)22.6022.834.78M
2018-09-1122.7222.56↓$0.16 (-0.70%)22.5422.804.17M
2018-09-1022.2722.64↑$0.37 (1.66%)22.1622.666.45M
2018-09-0722.3122.22↓$0.09 (-0.40%)21.9322.405.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$ETP i am trading for a better future!

0 Like Report
gangganggang

$ETP whelp. you win this round. goodluck

0 Like Report