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 |
Jun 22, 2016 | $40.30 | $40.78 | $39.89 | $38.07 | 3 875 600 |
Jun 21, 2016 | $38.06 | $40.61 | $37.73 | $38.32 | 5 838 400 |
Jun 20, 2016 | $39.11 | $39.14 | $38.28 | $36.19 | 3 236 900 |
Jun 17, 2016 | $38.74 | $38.92 | $37.98 | $36.46 | 7 293 500 |
Jun 16, 2016 | $37.70 | $38.45 | $37.05 | $38.29 | 2 482 817 |
Jun 15, 2016 | $36.89 | $38.31 | $36.09 | $38.07 | 2 754 750 |
Jun 14, 2016 | $37.54 | $37.83 | $36.35 | $37.02 | 6 379 507 |
Jun 13, 2016 | $37.02 | $37.84 | $36.79 | $37.71 | 2 911 771 |
Jun 10, 2016 | $38.51 | $38.92 | $37.80 | $37.97 | 2 816 635 |
Jun 09, 2016 | $38.50 | $39.17 | $38.05 | $39.11 | 2 280 575 |
Jun 08, 2016 | $39.00 | $39.46 | $38.44 | $38.95 | 2 948 746 |
Jun 07, 2016 | $38.50 | $38.80 | $38.20 | $38.68 | 1 945 922 |
Jun 06, 2016 | $37.41 | $38.41 | $37.19 | $38.20 | 3 853 661 |
Jun 03, 2016 | $37.06 | $37.46 | $36.45 | $37.04 | 3 152 109 |
Jun 02, 2016 | $36.72 | $37.36 | $36.55 | $37.17 | 2 596 665 |
Jun 01, 2016 | $36.00 | $37.45 | $35.90 | $37.15 | 3 564 542 |
May 31, 2016 | $35.97 | $37.19 | $35.62 | $36.26 | 4 491 887 |
May 27, 2016 | $35.05 | $35.99 | $34.60 | $35.69 | 2 178 188 |
May 26, 2016 | $36.63 | $36.63 | $35.14 | $35.18 | 3 053 332 |
May 25, 2016 | $36.31 | $37.20 | $36.22 | $36.38 | 2 466 903 |
May 24, 2016 | $36.89 | $37.19 | $36.20 | $36.33 | 2 026 284 |
May 23, 2016 | $36.36 | $37.17 | $36.18 | $36.72 | 3 139 323 |
May 20, 2016 | $36.00 | $36.56 | $35.53 | $36.53 | 3 161 919 |
May 19, 2016 | $34.47 | $35.97 | $34.41 | $35.76 | 2 675 774 |
May 18, 2016 | $36.38 | $36.38 | $34.85 | $34.94 | 2 864 729 |
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.