ENERGY TRANSFER PARTNERS $52.19

down -0.07


22/5/2013 04:22 PM  |  NYSE : ETP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

ETP historical data

Date Open High Low Close Volume
5/21/2013 51.00 52.28 51.00 52.26 25398
5/20/2013 50.44 51.00 50.09 51.00 23025
5/17/2013 50.48 50.57 50.03 50.36 16136
5/16/2013 50.20 50.49 49.75 49.78 11725
5/15/2013 50.26 50.38 49.76 50.16 12882
5/14/2013 50.10 50.45 49.85 50.11 16640
5/13/2013 50.00 50.16 49.53 49.89 13264
5/10/2013 50.00 50.10 49.51 49.80 13766
5/9/2013 48.88 50.11 48.25 50.02 22995
5/8/2013 47.65 48.66 47.65 48.60 24902
5/7/2013 48.24 48.29 47.57 47.65 12699
5/6/2013 47.94 48.25 47.32 47.94 15684
5/3/2013 48.00 48.15 47.61 47.83 14811
5/2/2013 48.50 48.50 47.55 47.60 17448
5/1/2013 49.91 49.94 48.85 48.85 20605
4/30/2013 49.92 50.15 49.50 49.79 14151
4/29/2013 49.10 49.87 49.02 49.83 13100
4/26/2013 48.80 49.19 48.13 48.91 11308
4/25/2013 48.92 49.24 48.65 48.91 13426
4/24/2013 48.78 48.90 48.52 48.63 16060
4/23/2013 48.33 48.80 48.15 48.58 9655
4/22/2013 48.36 48.48 47.91 48.19 11946
4/19/2013 47.75 48.44 47.70 48.20 16193
4/18/2013 47.66 48.15 47.64 47.67 9542
4/17/2013 47.74 47.83 47.32 47.59 13176
4/16/2013 47.40 48.20 47.39 47.83 18060
4/15/2013 48.20 48.21 46.79 46.83 23955
4/12/2013 48.46 48.80 48.24 48.25 12768
4/11/2013 48.57 49.00 48.40 48.58 21892
4/10/2013 49.21 49.35 48.57 48.60 23108
4/9/2013 49.30 49.52 49.00 49.09 30860
4/8/2013 48.84 49.54 48.75 49.18 18063
4/5/2013 48.25 49.90 48.05 48.57 89842
4/4/2013 49.80 50.36 49.80 50.35 13638
4/3/2013 50.60 50.63 49.51 49.98 13453
4/2/2013 50.64 50.90 50.46 50.59 14497
4/1/2013 50.64 50.95 50.50 50.72 13506
3/28/2013 49.97 50.71 49.87 50.69 18880
3/27/2013 49.31 49.91 49.10 49.88 17859
3/26/2013 49.53 49.64 49.03 49.57 13899
3/25/2013 49.54 49.75 49.12 49.50 15779
3/22/2013 49.32 49.60 48.68 49.35 17826
3/21/2013 48.51 49.73 48.30 49.28 27098
3/20/2013 47.57 48.55 47.50 48.53 10497
3/19/2013 47.50 47.77 47.23 47.46 12181
3/18/2013 47.00 47.60 46.88 47.49 8143
3/15/2013 47.13 47.57 47.01 47.21 17548
3/14/2013 47.20 47.41 46.82 47.13 12443
3/13/2013 47.41 47.43 47.06 47.18 9982
3/12/2013 47.35 47.73 47.04 47.43 13823
3/11/2013 47.13 47.65 46.60 47.32 15702
3/8/2013 46.56 47.19 46.56 47.10 19440
3/7/2013 46.40 46.57 46.08 46.43 18101
3/6/2013 47.28 47.35 46.13 46.53 26632
3/5/2013 47.74 47.86 47.17 47.35 14129
3/4/2013 47.40 47.94 47.10 47.67 13140
3/1/2013 47.71 47.89 47.16 47.40 9908
2/28/2013 48.00 48.38 47.75 47.91 12599
2/27/2013 47.25 48.30 47.12 48.03 20868
2/26/2013 47.08 47.35 46.65 47.21 9511
2/25/2013 47.44 47.75 46.85 46.89 13089
2/22/2013 46.91 47.43 46.82 47.19 14725
2/21/2013 46.75 47.40 46.51 46.68 19191
2/20/2013 47.50 47.59 46.70 46.84 13466
2/19/2013 46.86 47.50 46.60 47.50 11816
2/15/2013 46.91 47.20 46.61 46.75 10704
2/14/2013 46.93 47.14 46.72 47.04 10108
2/13/2013 46.70 46.82 46.40 46.82 9523
2/12/2013 46.50 46.70 46.35 46.66 11044
2/11/2013 46.20 46.66 46.01 46.54 9648
2/8/2013 46.10 46.20 45.65 46.15 13409
2/7/2013 45.89 46.20 45.87 46.16 8630
2/6/2013 45.78 46.11 45.75 46.05 8939
2/5/2013 46.39 46.39 45.50 45.94 17466
2/4/2013 47.03 47.24 46.91 46.95 17538
2/1/2013 47.11 47.17 46.63 47.05 20776
1/31/2013 46.44 47.00 46.43 46.99 13383
1/30/2013 46.92 47.00 46.48 46.50 27171
1/29/2013 46.65 46.96 46.42 46.91 11970
1/28/2013 46.35 46.66 46.14 46.64 13870
1/25/2013 45.90 46.44 45.85 46.25 15872
1/24/2013 46.97 47.10 45.90 45.93 26931
1/23/2013 47.99 48.00 46.92 47.10 18230
1/22/2013 47.34 48.00 47.31 48.00 15604
1/18/2013 47.44 47.50 47.01 47.25 14768
1/17/2013 46.94 47.72 46.73 47.30 18439
1/16/2013 46.90 46.90 46.31 46.82 14976
1/15/2013 46.36 46.88 46.11 46.88 20813
1/14/2013 45.97 46.59 45.75 46.36 28065
1/11/2013 45.50 45.82 45.33 45.76 13620
1/10/2013 45.31 45.45 45.10 45.33 10325
1/9/2013 45.14 45.20 44.88 45.04 9984
1/8/2013 45.05 45.29 44.90 45.06 41579
1/7/2013 45.40 45.42 44.95 45.06 13122
1/4/2013 45.03 45.49 44.73 45.46 11666
1/3/2013 44.75 45.17 44.51 44.80 13333
1/2/2013 43.67 44.93 43.67 44.75 23264
12/31/2012 42.33 43.03 42.11 42.93 15276
12/28/2012 42.05 42.75 42.00 42.48 11390
12/27/2012 42.55 43.00 42.02 42.30 11882
Marketplace
Trading Center