Energy Transfer Partners LP $57.45

down -0.02


29/8/2014 04:01 PM  |  NYSE : ETP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETP historical data

Date Open High Low Close Volume
8/29/201457.5958.2957.2357.452,788,780
8/28/201457.7558.2757.3857.471,305,228
8/27/201456.8858.0456.8858.031,879,028
8/26/201457.2957.2956.6857.081,031,053
8/25/201456.4856.8156.1156.611,502,089
8/22/201456.8056.8356.3456.471,219,639
8/21/201457.1157.1756.6456.801,632,983
8/20/201457.1557.2356.9257.182,349,962
8/19/201457.4457.4457.0457.121,218,974
8/18/201457.6557.6757.0057.201,401,630
8/15/201457.7057.8357.2857.561,732,897
8/14/201457.2457.7557.0057.331,497,579
8/13/201457.6857.6956.8857.071,604,623
8/12/201457.9757.9757.2257.401,337,972
8/11/201457.7158.6357.5357.962,608,772
8/8/201456.3556.7255.8156.66975,300
8/7/201455.5256.9755.5156.361,454,546
8/6/201456.0856.3055.1955.511,378,667
8/5/201456.8656.9355.8356.35967,122
8/4/201456.2456.9556.0156.80995,465
8/1/201455.7056.1854.6456.141,313,534
7/31/201456.7656.9455.6555.741,485,894
7/30/201458.6758.7457.6557.99980,874
7/29/201458.8959.2858.3258.40902,629
7/28/201459.1059.2058.5058.78853,900
7/25/201459.1559.2058.7059.04822,906
7/24/201458.1159.2958.0659.241,488,464
7/23/201458.0058.3957.9058.14913,515
7/23/201420.1020.1020.1020.10658
7/22/201457.4958.1057.4557.86740,189
7/21/201456.7557.3256.6357.32737,410
7/18/201456.6856.9756.5556.79643,544
7/17/201456.5956.9756.5256.73898,921
7/16/201456.9657.1856.5356.771,175,638
7/15/201456.3456.8156.1856.78798,268
7/14/201456.6956.7556.3156.32706,138
7/11/201456.4356.6056.1256.56729,447
7/10/201456.1656.5555.9256.451,202,764
7/9/201456.2856.6556.0056.611,306,528
7/8/201456.8056.8955.8456.221,217,196
7/7/201457.8057.8456.7657.04991,903
7/3/201458.1658.2057.5157.80517,117
7/2/201458.3958.4057.8758.021,023,934
7/1/201458.0058.4157.8658.181,102,900
6/30/201457.6557.9857.5457.97602,992
6/27/201457.5357.8757.4057.611,040,818
6/26/201457.5357.5957.1557.441,059,708
6/25/201457.1357.8856.7857.411,096,732
6/24/201457.1357.5057.0057.071,066,543
6/23/201456.9357.2856.8057.131,050,890
6/20/201456.7057.5056.2956.802,552,665
6/19/201456.3756.9656.3656.731,190,958
6/18/201457.2257.2456.1256.37947,467
6/17/201456.9957.2156.7657.09568,611
6/16/201456.4856.9956.3256.97796,935
6/13/201456.3956.3955.9056.19626,248
6/12/201456.3456.5556.1556.35695,126
6/11/201456.7856.8956.2556.49897,379
6/10/201456.7356.8956.6356.75742,635
6/9/201456.8956.9056.5856.701,073,798
6/6/201456.6956.8556.3356.831,120,006
6/5/201456.7956.7956.2456.53779,471
6/4/201456.3256.7856.2156.651,185,279
6/3/201456.6056.7456.0356.19964,371
6/2/201456.3856.6256.1056.59862,954
5/30/201456.2556.3856.0056.321,169,982
5/29/201456.5756.8056.0856.21974,546
5/28/201456.0956.7255.6756.451,212,837
5/27/201455.8856.0655.6555.84796,032
5/23/201456.3056.3955.5855.83822,727
5/22/201456.2556.4456.0256.29666,273
5/21/201456.2556.4556.0556.261,110,605
5/20/201456.0056.1855.8756.09732,448
5/19/201456.1056.2555.9456.00709,087
5/16/201456.0056.3855.7756.151,749,904
5/15/201456.0056.1655.5956.02927,522
5/14/201456.0056.2555.7556.191,473,689
5/13/201456.4456.5555.9556.10782,526
5/12/201456.2556.7156.0456.442,851,400
5/9/201456.5056.6255.8556.12830,355
5/8/201458.0058.0055.9556.521,220,043
5/7/201456.8858.2056.6658.172,121,735
5/6/201456.6256.9056.0056.751,870,295
5/5/201455.9056.8155.7056.751,371,020
5/2/201455.4456.0355.1656.001,141,524
5/1/201454.4655.4454.4155.441,776,147
4/30/201454.8055.4054.5055.192,066,891
4/29/201455.0155.2954.4354.801,604,925
4/28/201455.6355.9354.2255.233,767,707
4/25/201455.5755.9555.0255.80666,322
4/24/201456.3056.3055.4855.88731,172
4/23/201456.2856.3155.8755.88622,938
4/22/201456.6557.2356.0656.10993,749
4/21/201456.1056.8155.1056.63595,150
4/17/201455.7556.5055.5556.06711,916
4/16/201455.3255.9354.9455.75726,050
4/15/201455.0955.1154.6254.99488,252
4/14/201455.0055.7954.5755.03683,231
4/11/201454.1355.0854.0155.00989,099
4/10/201454.6255.2754.1054.10691,927
Trading Center