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 03, 2018 | $22.95 | $23.06 | $22.65 | $22.70 | 3 271 667 |
| Oct 02, 2018 | $23.11 | $23.17 | $22.81 | $22.86 | 3 309 680 |
| Oct 01, 2018 | $22.27 | $23.19 | $22.27 | $23.08 | 9 678 261 |
| Sep 28, 2018 | $21.80 | $22.36 | $21.74 | $22.26 | 2 853 304 |
| Sep 27, 2018 | $21.94 | $22.03 | $21.82 | $21.90 | 2 491 022 |
| Sep 26, 2018 | $22.30 | $22.36 | $21.75 | $21.89 | 4 474 213 |
| Sep 25, 2018 | $22.51 | $22.60 | $22.30 | $22.30 | 2 425 870 |
| Sep 24, 2018 | $22.65 | $22.81 | $22.36 | $22.49 | 3 233 215 |
| Sep 21, 2018 | $22.45 | $22.90 | $22.43 | $22.56 | 5 961 073 |
| Sep 20, 2018 | $22.43 | $22.52 | $22.29 | $22.35 | 2 877 809 |
| Sep 19, 2018 | $22.25 | $22.49 | $22.21 | $22.35 | 2 967 875 |
| Sep 18, 2018 | $22.08 | $22.38 | $22.06 | $22.30 | 3 997 694 |
| Sep 17, 2018 | $22.35 | $22.36 | $22.05 | $22.05 | 3 052 082 |
| Sep 14, 2018 | $22.40 | $22.40 | $22.01 | $22.27 | 4 520 686 |
| Sep 13, 2018 | $22.64 | $22.71 | $22.32 | $22.44 | 3 138 851 |
| Sep 12, 2018 | $22.68 | $22.83 | $22.60 | $22.72 | 4 782 563 |
| Sep 11, 2018 | $22.72 | $22.80 | $22.54 | $22.56 | 4 165 689 |
| Sep 10, 2018 | $22.27 | $22.66 | $22.16 | $22.64 | 6 454 313 |
| Sep 07, 2018 | $22.31 | $22.40 | $21.93 | $22.22 | 5 757 244 |
| Sep 06, 2018 | $22.80 | $22.91 | $22.17 | $22.44 | 6 454 892 |
| Sep 05, 2018 | $22.72 | $22.87 | $22.22 | $22.79 | 5 063 810 |
| Sep 04, 2018 | $22.53 | $22.83 | $22.45 | $22.75 | 4 890 686 |
| Aug 31, 2018 | $22.37 | $22.55 | $22.04 | $22.55 | 5 831 108 |
| Aug 30, 2018 | $22.60 | $22.66 | $22.37 | $22.48 | 2 913 818 |
| Aug 29, 2018 | $22.61 | $22.83 | $22.43 | $22.61 | 3 997 049 |
