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 |
| May 11, 2018 | $18.60 | $18.72 | $18.22 | $18.46 | 4 856 737 |
| May 10, 2018 | $18.26 | $18.84 | $18.11 | $18.54 | 16 015 765 |
| May 09, 2018 | $18.33 | $18.65 | $18.23 | $18.29 | 8 112 507 |
| May 08, 2018 | $17.71 | $18.27 | $17.52 | $18.23 | 5 789 900 |
| May 07, 2018 | $17.61 | $17.88 | $17.58 | $17.75 | 5 202 337 |
| May 04, 2018 | $17.26 | $17.50 | $17.08 | $17.50 | 4 406 955 |
| May 03, 2018 | $18.06 | $18.17 | $17.63 | $17.66 | 7 168 541 |
| May 02, 2018 | $18.14 | $18.33 | $18.01 | $18.06 | 5 756 588 |
| May 01, 2018 | $18.09 | $18.19 | $17.98 | $18.14 | 3 791 551 |
| Apr 30, 2018 | $18.00 | $18.23 | $17.87 | $18.02 | 5 002 523 |
| Apr 27, 2018 | $18.19 | $18.28 | $17.85 | $17.94 | 4 923 305 |
| Apr 26, 2018 | $18.26 | $18.34 | $17.80 | $18.17 | 4 933 359 |
| Apr 25, 2018 | $17.95 | $18.26 | $17.72 | $18.20 | 5 147 762 |
| Apr 24, 2018 | $18.69 | $18.72 | $17.95 | $18.00 | 5 778 729 |
| Apr 23, 2018 | $18.15 | $18.68 | $18.15 | $18.64 | 6 663 073 |
| Apr 20, 2018 | $18.11 | $18.35 | $17.88 | $18.15 | 4 114 495 |
| Apr 19, 2018 | $18.22 | $18.38 | $18.02 | $18.09 | 5 231 166 |
| Apr 18, 2018 | $18.28 | $18.45 | $18.07 | $18.10 | 6 006 423 |
| Apr 17, 2018 | $17.88 | $18.44 | $17.80 | $18.17 | 8 737 378 |
| Apr 16, 2018 | $17.12 | $17.88 | $16.93 | $17.82 | 7 189 874 |
| Apr 13, 2018 | $17.13 | $17.24 | $16.90 | $17.05 | 4 420 538 |
| Apr 12, 2018 | $17.16 | $17.26 | $16.97 | $17.07 | 4 535 914 |
| Apr 11, 2018 | $16.97 | $17.20 | $16.92 | $17.14 | 3 564 071 |
| Apr 10, 2018 | $16.59 | $17.10 | $16.44 | $17.06 | 6 188 890 |
| Apr 09, 2018 | $16.72 | $16.74 | $16.30 | $16.35 | 6 337 150 |
