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 |
| Jul 24, 2018 | $20.43 | $20.60 | $20.35 | $20.48 | 8 772 380 |
| Jul 23, 2018 | $20.20 | $20.41 | $20.07 | $20.31 | 4 437 907 |
| Jul 20, 2018 | $19.96 | $20.17 | $19.93 | $20.05 | 4 745 449 |
| Jul 19, 2018 | $19.79 | $20.35 | $19.67 | $20.06 | 10 487 997 |
| Jul 18, 2018 | $19.25 | $19.44 | $19.08 | $19.40 | 4 829 333 |
| Jul 17, 2018 | $19.21 | $19.31 | $19.06 | $19.26 | 3 928 210 |
| Jul 16, 2018 | $19.20 | $19.34 | $19.07 | $19.32 | 2 711 129 |
| Jul 13, 2018 | $19.32 | $19.37 | $19.15 | $19.24 | 2 464 245 |
| Jul 12, 2018 | $19.10 | $19.35 | $18.95 | $19.32 | 3 329 920 |
| Jul 11, 2018 | $18.95 | $19.08 | $18.88 | $19.00 | 4 109 180 |
| Jul 10, 2018 | $19.25 | $19.40 | $19.03 | $19.05 | 3 369 218 |
| Jul 09, 2018 | $19.18 | $19.35 | $19.04 | $19.15 | 2 978 229 |
| Jul 06, 2018 | $19.07 | $19.23 | $18.94 | $19.11 | 2 142 056 |
| Jul 05, 2018 | $19.21 | $19.28 | $19.05 | $19.06 | 2 403 620 |
| Jul 03, 2018 | $18.85 | $19.13 | $18.82 | $19.10 | 3 094 089 |
| Jul 02, 2018 | $18.82 | $19.00 | $18.60 | $18.70 | 5 489 235 |
| Jun 29, 2018 | $19.06 | $19.17 | $18.86 | $19.04 | 3 168 188 |
| Jun 28, 2018 | $19.03 | $19.13 | $18.82 | $18.99 | 2 788 034 |
| Jun 27, 2018 | $19.35 | $19.40 | $19.01 | $19.02 | 6 451 141 |
| Jun 26, 2018 | $18.92 | $19.42 | $18.76 | $19.24 | 3 979 025 |
| Jun 25, 2018 | $19.34 | $19.35 | $18.72 | $18.82 | 5 136 703 |
| Jun 22, 2018 | $18.93 | $19.46 | $18.91 | $19.38 | 5 602 005 |
| Jun 21, 2018 | $18.80 | $18.90 | $18.57 | $18.58 | 2 307 511 |
| Jun 20, 2018 | $18.96 | $19.02 | $18.78 | $18.89 | 2 008 215 |
| Jun 19, 2018 | $18.67 | $18.89 | $18.60 | $18.79 | 2 208 612 |
