$62.98 -0.57 (%) Energy Transfer Partners LP - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETP historical data

Date Open High Low Close Volume
12/19/201463.8664.0561.5062.982,485,173
12/18/201464.2265.0062.1063.551,797,633
12/17/201461.2663.7161.2663.391,858,524
12/16/201458.0762.6657.1961.462,164,744
12/15/201460.5762.0358.2859.321,646,641
12/12/201460.7961.7559.5760.561,513,973
12/11/201461.4263.4761.0961.691,027,253
12/10/201461.9261.9260.3161.421,409,092
12/9/201459.9562.7359.1262.311,631,387
12/8/201463.8864.3059.7460.612,923,363
12/5/201465.5065.7664.3064.52865,223
12/4/201466.4466.7364.8165.501,367,526
12/3/201464.8366.1164.8365.811,183,703
12/2/201462.1665.7362.1664.811,690,728
12/1/201463.2463.9461.3562.422,898,656
11/28/201466.8366.8365.1365.171,239,960
11/26/201466.9468.0366.4767.981,039,559
11/25/201466.7467.0966.3566.811,171,173
11/24/201466.2067.1965.6866.521,120,758
11/21/201468.1368.4066.0666.065,464,741
11/20/201467.3867.9366.7067.641,697,399
11/19/201467.3768.4367.3167.751,750,802
11/18/201468.5169.6667.2967.391,991,974
11/18/201419.9319.9319.9319.935,865
11/17/201464.8167.7064.6067.522,408,833
11/14/201464.4865.5663.8365.221,328,966
11/13/201464.4965.4863.2563.631,390,966
11/12/201464.7565.3064.4964.54974,138
11/11/201465.5765.7364.5065.071,069,004
11/10/201465.9867.2465.1565.372,127,379
11/7/201463.5566.4563.4766.012,828,345
11/6/201463.4763.9862.8763.471,535,908
11/5/201463.3163.9762.8463.431,400,356
11/4/201464.1564.2162.4163.241,431,296
11/3/201464.5064.6963.5464.401,637,343
10/31/201464.3264.9763.3364.431,487,031
10/30/201463.7066.0063.5264.021,919,988
10/29/201464.1765.2263.5164.733,169,702
10/28/201463.7564.4263.3064.111,876,167
10/27/201464.7364.8063.5263.751,749,805
10/24/201464.6864.8563.5264.811,337,668
10/23/201464.1264.9463.9164.251,258,826
10/22/201464.8965.4663.5663.661,187,812
10/21/201463.8265.6163.6164.491,898,984
10/20/201462.3863.2661.2363.261,180,930
10/17/201463.2963.9661.2162.102,272,703
10/16/201459.5764.3859.2762.493,206,432
10/15/201456.6060.7955.0660.452,810,441
10/14/201456.5959.8553.1257.545,146,925
10/13/201460.0061.2956.5056.563,239,773
10/10/201459.2361.3956.4560.303,880,393
10/9/201463.8764.7560.1560.803,078,005
10/8/201465.7066.0062.8664.172,191,617
10/7/201465.5567.1565.3765.732,371,373
10/6/201465.7566.1365.3865.601,333,780
10/3/201465.1665.8264.9065.771,428,452
10/2/201464.4065.2963.7965.232,135,831
10/1/201463.8764.8363.6064.531,976,111
9/30/201463.0364.1362.7863.993,597,231
9/29/201461.0063.0660.8062.982,104,837
9/26/201459.5461.2059.0261.021,145,626
9/25/201460.3560.4159.2959.46992,710
9/24/201459.8860.5559.0960.35823,331
9/23/201460.1860.4059.8059.961,059,121
9/22/201460.9361.1060.0360.401,824,159
9/19/201460.1562.2860.0060.933,324,653
9/18/201459.2960.3159.2460.222,698,765
9/17/201458.9459.4758.3359.241,559,496
9/16/201458.0058.9757.9158.821,293,911
9/15/201458.0058.1557.4458.04973,794
9/12/201457.9058.6557.4458.002,170,254
9/11/201457.6058.2757.1557.981,435,446
9/10/201457.3057.7957.1157.562,645,504
9/9/201457.1057.5857.0557.311,566,425
9/8/201456.9357.2556.8557.201,002,005
9/5/201457.0057.0256.6056.931,699,305
9/4/201457.0757.1556.6056.992,092,696
9/3/201457.2757.4357.0157.071,949,526
9/2/201457.2457.5356.8057.052,798,884
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center