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 |
| Mar 01, 2018 | $18.16 | $18.41 | $17.95 | $18.08 | 5 766 926 |
| Feb 28, 2018 | $18.95 | $19.01 | $18.15 | $18.21 | 10 662 658 |
| Feb 27, 2018 | $19.15 | $19.25 | $18.81 | $18.84 | 5 107 352 |
| Feb 26, 2018 | $19.40 | $19.40 | $18.97 | $19.22 | 5 754 972 |
| Feb 23, 2018 | $19.19 | $19.45 | $19.15 | $19.21 | 7 939 010 |
| Feb 22, 2018 | $19.19 | $19.32 | $18.72 | $18.99 | 8 976 214 |
| Feb 21, 2018 | $18.30 | $18.51 | $18.05 | $18.24 | 5 137 352 |
| Feb 20, 2018 | $18.53 | $18.82 | $18.27 | $18.28 | 4 328 258 |
| Feb 16, 2018 | $18.72 | $19.04 | $18.45 | $18.55 | 5 523 518 |
| Feb 15, 2018 | $19.17 | $19.17 | $18.60 | $18.72 | 5 670 534 |
| Feb 14, 2018 | $18.89 | $19.10 | $18.69 | $19.01 | 5 597 612 |
| Feb 13, 2018 | $18.58 | $18.99 | $18.40 | $18.95 | 3 856 082 |
| Feb 12, 2018 | $18.56 | $18.82 | $18.30 | $18.66 | 3 988 011 |
| Feb 09, 2018 | $18.44 | $18.52 | $17.61 | $18.29 | 12 380 384 |
| Feb 08, 2018 | $19.09 | $19.55 | $18.29 | $18.34 | 10 276 993 |
| Feb 07, 2018 | $18.93 | $19.44 | $18.67 | $19.09 | 7 711 252 |
| Feb 06, 2018 | $18.50 | $19.54 | $18.41 | $19.50 | 7 884 858 |
| Feb 05, 2018 | $19.09 | $19.51 | $18.71 | $18.77 | 7 223 109 |
| Feb 02, 2018 | $19.90 | $19.94 | $19.10 | $19.19 | 9 140 901 |
| Feb 01, 2018 | $20.06 | $20.41 | $20.04 | $20.12 | 8 705 164 |
| Jan 31, 2018 | $19.92 | $20.09 | $19.78 | $20.04 | 6 163 683 |
| Jan 30, 2018 | $19.80 | $20.07 | $19.33 | $19.74 | 15 634 717 |
| Jan 29, 2018 | $20.55 | $20.60 | $20.00 | $20.07 | 5 654 671 |
| Jan 26, 2018 | $20.78 | $20.81 | $20.42 | $20.65 | 4 567 236 |
| Jan 25, 2018 | $20.41 | $20.73 | $20.11 | $20.71 | 7 498 571 |
