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 |
| Apr 06, 2018 | $16.65 | $16.87 | $16.35 | $16.54 | 3 812 165 |
| Apr 05, 2018 | $16.49 | $16.79 | $16.42 | $16.75 | 4 770 136 |
| Apr 04, 2018 | $16.25 | $16.55 | $16.11 | $16.37 | 4 082 184 |
| Apr 03, 2018 | $16.18 | $16.55 | $15.85 | $16.52 | 5 134 873 |
| Apr 02, 2018 | $16.21 | $16.37 | $15.82 | $16.15 | 16 347 385 |
| Mar 29, 2018 | $16.11 | $16.37 | $16.02 | $16.22 | 4 552 822 |
| Mar 28, 2018 | $15.85 | $16.36 | $15.78 | $16.09 | 5 625 307 |
| Mar 27, 2018 | $16.30 | $16.48 | $15.50 | $16.06 | 12 053 780 |
| Mar 26, 2018 | $16.32 | $16.40 | $15.93 | $16.28 | 7 874 306 |
| Mar 23, 2018 | $16.60 | $16.76 | $16.12 | $16.16 | 8 301 213 |
| Mar 22, 2018 | $16.74 | $16.98 | $16.34 | $16.56 | 5 449 686 |
| Mar 21, 2018 | $16.59 | $17.09 | $16.55 | $16.86 | 6 145 048 |
| Mar 20, 2018 | $16.47 | $16.69 | $16.05 | $16.55 | 7 518 165 |
| Mar 19, 2018 | $17.00 | $17.03 | $16.35 | $16.38 | 7 969 764 |
| Mar 16, 2018 | $17.11 | $17.38 | $16.94 | $16.97 | 19 705 143 |
| Mar 15, 2018 | $17.75 | $17.85 | $15.06 | $16.61 | 28 731 755 |
| Mar 14, 2018 | $17.96 | $17.99 | $17.52 | $17.72 | 5 015 817 |
| Mar 13, 2018 | $17.97 | $18.11 | $17.84 | $17.91 | 5 687 445 |
| Mar 12, 2018 | $17.76 | $18.00 | $17.75 | $18.00 | 5 151 314 |
| Mar 09, 2018 | $17.69 | $17.97 | $17.53 | $17.79 | 10 516 188 |
| Mar 08, 2018 | $17.83 | $17.90 | $17.49 | $17.55 | 5 544 130 |
| Mar 07, 2018 | $17.95 | $18.04 | $17.70 | $17.81 | 7 043 477 |
| Mar 06, 2018 | $18.40 | $18.47 | $18.00 | $18.05 | 4 379 875 |
| Mar 05, 2018 | $17.94 | $18.37 | $17.84 | $18.25 | 3 452 793 |
| Mar 02, 2018 | $18.00 | $18.07 | $17.53 | $17.99 | 5 461 482 |
