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.

Date	Open	Close	Change	Low	High	Volume
2018-10-18	21.66	21.47	↓$0.19 (-0.88%)	21.43	22.29	13.72M
2018-10-17	21.70	21.77	↑$0.07 (0.32%)	21.55	21.94	8.83M
2018-10-16	21.91	21.74	↓$0.17 (-0.78%)	21.69	22.06	7.44M
2018-10-15	21.70	21.79	↑$0.09 (0.41%)	21.63	21.97	5.42M
2018-10-12	21.65	21.61	↓$0.04 (-0.18%)	21.37	21.93	5.84M
2018-10-11	21.64	21.36	↓$0.28 (-1.29%)	21.13	21.73	6.80M
2018-10-10	22.20	21.80	↓$0.40 (-1.80%)	21.74	22.26	5.04M
2018-10-09	22.16	22.23	↑$0.07 (0.32%)	22.06	22.43	3.33M
2018-10-08	22.30	22.10	↓$0.20 (-0.90%)	21.89	22.42	3.73M
2018-10-05	22.52	22.36	↓$0.16 (-0.71%)	22.29	22.55	1.49M
2018-10-04	22.71	22.35	↓$0.36 (-1.59%)	22.19	22.72	4.03M
2018-10-03	22.95	22.70	↓$0.25 (-1.09%)	22.65	23.06	3.27M
2018-10-02	23.11	22.86	↓$0.25 (-1.08%)	22.81	23.17	3.31M
2018-10-01	22.27	23.08	↑$0.81 (3.64%)	22.27	23.19	6.61M
2018-09-28	21.80	22.26	↑$0.46 (2.11%)	21.74	22.36	2.79M
2018-09-27	21.94	21.90	↓$0.04 (-0.18%)	21.82	22.03	2.49M
2018-09-26	22.30	21.89	↓$0.41 (-1.84%)	21.75	22.36	4.47M
2018-09-25	22.51	22.30	↓$0.21 (-0.93%)	22.30	22.60	2.42M
2018-09-24	22.65	22.49	↓$0.16 (-0.71%)	22.36	22.81	3.23M
2018-09-21	22.45	22.56	↑$0.11 (0.49%)	22.43	22.90	5.82M
2018-09-20	22.43	22.35	↓$0.08 (-0.36%)	22.29	22.52	2.77M
2018-09-19	22.25	22.35	↑$0.10 (0.45%)	22.21	22.49	2.89M
2018-09-18	22.08	22.30	↑$0.22 (1.00%)	22.06	22.38	3.92M
2018-09-17	22.35	22.05	↓$0.30 (-1.34%)	22.05	22.36	2.97M
2018-09-14	22.40	22.27	↓$0.13 (-0.58%)	22.01	22.40	4.42M
2018-09-13	22.64	22.44	↓$0.20 (-0.88%)	22.32	22.71	3.14M
2018-09-12	22.68	22.72	↑$0.04 (0.18%)	22.60	22.83	4.78M
2018-09-11	22.72	22.56	↓$0.16 (-0.70%)	22.54	22.80	4.17M
2018-09-10	22.27	22.64	↑$0.37 (1.66%)	22.16	22.66	6.45M
2018-09-07	22.31	22.22	↓$0.09 (-0.40%)	21.93	22.40	5.75M