NYSE:ETP
Delisted
ENERGY TRANSFER PARTNERS Fund Price (Quote)
$21.47
+0 (+0%)
At Close: Jan 18, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.47 | $21.47 | Friday, 18th Jan 2019 ETP stock ended at $21.47. During the day the stock fluctuated 0% from a day low at $21.47 to a day high of $21.47. |
90 days | $21.47 | $21.47 | |
52 weeks | $15.06 | $24.38 |
Date | Open | High | Low | Close | Volume |
Oct 05, 2017 | $18.14 | $18.55 | $18.14 | $18.52 | 3 839 621 |
Oct 04, 2017 | $18.24 | $18.26 | $17.99 | $18.14 | 6 916 511 |
Oct 03, 2017 | $18.41 | $18.47 | $18.23 | $18.24 | 3 881 402 |
Oct 02, 2017 | $18.18 | $18.35 | $18.09 | $18.34 | 15 677 191 |
Sep 29, 2017 | $18.08 | $18.46 | $18.05 | $18.29 | 12 519 735 |
Sep 28, 2017 | $18.90 | $18.91 | $18.34 | $18.50 | 8 020 637 |
Sep 27, 2017 | $19.25 | $19.25 | $18.71 | $18.88 | 5 314 299 |
Sep 26, 2017 | $18.96 | $19.23 | $18.71 | $19.14 | 4 262 888 |
Sep 25, 2017 | $18.50 | $18.92 | $18.50 | $18.91 | 5 284 803 |
Sep 22, 2017 | $18.26 | $18.58 | $18.25 | $18.49 | 15 154 220 |
Sep 21, 2017 | $18.41 | $18.48 | $18.15 | $18.30 | 4 727 450 |
Sep 20, 2017 | $18.65 | $18.72 | $18.46 | $18.49 | 3 207 122 |
Sep 19, 2017 | $18.77 | $18.96 | $18.57 | $18.62 | 8 481 462 |
Sep 18, 2017 | $18.86 | $18.92 | $18.73 | $18.77 | 2 879 500 |
Sep 15, 2017 | $18.82 | $19.00 | $18.70 | $18.83 | 5 254 980 |
Sep 14, 2017 | $18.93 | $19.01 | $18.70 | $18.82 | 4 535 731 |
Sep 13, 2017 | $18.76 | $18.88 | $18.64 | $18.81 | 5 936 837 |
Sep 12, 2017 | $18.58 | $18.83 | $18.51 | $18.60 | 6 873 718 |
Sep 11, 2017 | $18.56 | $18.78 | $18.44 | $18.68 | 4 202 563 |
Sep 08, 2017 | $18.55 | $18.78 | $18.45 | $18.55 | 4 638 408 |
Sep 07, 2017 | $18.83 | $18.84 | $18.53 | $18.71 | 5 946 553 |
Sep 06, 2017 | $19.18 | $19.22 | $18.82 | $18.85 | 4 581 757 |
Sep 05, 2017 | $19.41 | $19.49 | $19.16 | $19.17 | 3 773 895 |
Sep 01, 2017 | $18.95 | $19.35 | $18.95 | $19.31 | 4 402 660 |
Aug 31, 2017 | $18.72 | $19.17 | $18.72 | $19.01 | 5 022 238 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ETP stock historical prices to predict future price movements?
Trend Analysis: Examine the ETP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ETP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.