$59.13 -1.25 (%) Energy Transfer Partners LP - NYSE

Jan. 28, 2015 | 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
1/27/201560.9461.1159.5060.382,899,558
1/26/201565.5866.5860.5261.135,674,262
1/23/201565.2166.1164.7565.341,339,932
1/22/201564.8065.5064.3265.041,461,366
1/21/201563.0664.3562.5164.151,774,435
1/20/201562.5063.2061.5162.621,108,832
1/16/201560.0562.7959.9062.701,371,372
1/15/201559.9061.0059.2159.92943,895
1/14/201558.9659.5857.5059.472,139,658
1/13/201561.7062.2359.0259.561,871,175
1/12/201563.9264.1061.0661.701,421,874
1/9/201564.0164.5463.1764.261,149,843
1/8/201564.2565.5863.2664.101,389,544
1/7/201563.1764.1562.6063.851,389,920
1/6/201562.6964.2361.4462.881,853,485
1/5/201564.6765.0062.7062.851,611,120
1/2/201564.7966.4164.5565.65896,177
12/31/201466.2866.8564.9965.00916,956
12/30/201464.2066.4164.0566.071,377,375
12/29/201463.5464.6263.4364.49764,911
12/26/201464.1064.4863.5063.69530,175
12/24/201463.6264.1563.4163.95443,635
12/23/201463.8364.0063.0063.601,238,210
12/22/201462.6063.2761.8663.191,213,790
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center