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 18, 2018 | $18.38 | $18.99 | $18.35 | $18.85 | 6 189 698 |
| Jun 15, 2018 | $19.10 | $19.15 | $18.44 | $18.49 | 7 273 014 |
| Jun 14, 2018 | $19.31 | $19.42 | $19.13 | $19.14 | 2 745 027 |
| Jun 13, 2018 | $19.58 | $19.62 | $19.19 | $19.19 | 2 477 767 |
| Jun 12, 2018 | $19.46 | $19.69 | $19.45 | $19.56 | 3 350 694 |
| Jun 11, 2018 | $19.04 | $19.50 | $19.04 | $19.47 | 4 443 062 |
| Jun 08, 2018 | $19.32 | $19.32 | $18.96 | $19.07 | 3 838 739 |
| Jun 07, 2018 | $19.40 | $19.46 | $19.19 | $19.32 | 4 627 021 |
| Jun 06, 2018 | $19.49 | $19.60 | $19.15 | $19.27 | 4 398 364 |
| Jun 05, 2018 | $19.40 | $19.50 | $19.36 | $19.48 | 2 975 950 |
| Jun 04, 2018 | $19.33 | $19.46 | $19.22 | $19.42 | 4 814 972 |
| Jun 01, 2018 | $19.14 | $19.24 | $18.99 | $19.20 | 3 795 302 |
| May 31, 2018 | $19.10 | $19.22 | $18.90 | $18.99 | 3 203 103 |
| May 30, 2018 | $18.51 | $19.18 | $18.47 | $19.14 | 5 591 723 |
| May 29, 2018 | $18.43 | $18.69 | $18.35 | $18.47 | 5 904 872 |
| May 25, 2018 | $18.28 | $18.69 | $18.01 | $18.55 | 6 344 801 |
| May 24, 2018 | $19.13 | $19.14 | $18.31 | $18.48 | 10 427 534 |
| May 23, 2018 | $19.20 | $19.34 | $19.05 | $19.25 | 5 667 791 |
| May 22, 2018 | $19.37 | $19.78 | $19.26 | $19.27 | 7 707 549 |
| May 21, 2018 | $19.07 | $19.42 | $18.97 | $19.32 | 5 591 174 |
| May 18, 2018 | $19.02 | $19.14 | $18.88 | $18.98 | 3 383 588 |
| May 17, 2018 | $18.95 | $19.30 | $18.80 | $19.02 | 5 969 527 |
| May 16, 2018 | $18.80 | $19.00 | $18.68 | $18.86 | 4 568 001 |
| May 15, 2018 | $18.90 | $18.95 | $18.69 | $18.80 | 6 048 052 |
| May 14, 2018 | $18.54 | $18.89 | $18.53 | $18.83 | 5 379 635 |
