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 |
| Aug 28, 2018 | $23.01 | $23.08 | $22.59 | $22.62 | 4 400 333 |
| Aug 27, 2018 | $23.30 | $23.31 | $23.01 | $23.12 | 4 917 121 |
| Aug 24, 2018 | $23.23 | $23.35 | $23.07 | $23.30 | 2 928 565 |
| Aug 23, 2018 | $23.20 | $23.33 | $23.05 | $23.15 | 2 972 223 |
| Aug 22, 2018 | $23.06 | $23.42 | $23.06 | $23.22 | 4 564 402 |
| Aug 21, 2018 | $23.27 | $23.45 | $23.03 | $23.03 | 3 937 502 |
| Aug 20, 2018 | $22.91 | $23.33 | $22.84 | $23.19 | 5 069 885 |
| Aug 17, 2018 | $22.39 | $23.05 | $22.30 | $22.93 | 8 435 874 |
| Aug 16, 2018 | $22.16 | $22.25 | $21.78 | $22.16 | 6 476 396 |
| Aug 15, 2018 | $22.11 | $22.42 | $21.65 | $22.06 | 6 157 094 |
| Aug 14, 2018 | $22.33 | $22.52 | $22.19 | $22.33 | 6 093 960 |
| Aug 13, 2018 | $23.00 | $23.00 | $22.03 | $22.16 | 11 542 675 |
| Aug 10, 2018 | $23.29 | $23.56 | $22.93 | $22.99 | 19 785 340 |
| Aug 09, 2018 | $23.27 | $23.72 | $23.10 | $23.28 | 10 996 986 |
| Aug 08, 2018 | $23.46 | $23.67 | $23.20 | $23.49 | 9 593 426 |
| Aug 07, 2018 | $24.07 | $24.22 | $23.46 | $23.49 | 9 415 380 |
| Aug 06, 2018 | $24.10 | $24.38 | $24.00 | $24.07 | 9 613 448 |
| Aug 03, 2018 | $23.61 | $24.25 | $23.54 | $24.10 | 12 696 751 |
| Aug 02, 2018 | $22.96 | $24.20 | $22.90 | $24.18 | 41 541 224 |
| Aug 01, 2018 | $20.88 | $21.36 | $20.83 | $21.21 | 5 470 326 |
| Jul 31, 2018 | $20.78 | $21.05 | $20.59 | $20.96 | 4 196 578 |
| Jul 30, 2018 | $20.64 | $20.94 | $20.56 | $20.82 | 4 363 840 |
| Jul 27, 2018 | $21.20 | $21.21 | $20.42 | $20.43 | 6 947 629 |
| Jul 26, 2018 | $20.70 | $21.25 | $20.56 | $21.13 | 6 975 059 |
| Jul 25, 2018 | $20.50 | $20.78 | $20.38 | $20.78 | 7 382 496 |
