$56.63 -0.32 (%) Energy Transfer Partners LP - NYSE

May. 28, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETP historical data

Date Open High Low Close Volume
5/27/201556.9357.1456.3856.951,433,363
5/26/201557.8257.9756.9056.931,634,874
5/22/201557.6558.0657.6158.022,206,856
5/21/201556.6657.8156.5057.752,617,330
5/20/201556.9057.1556.3556.602,096,288
5/19/201557.3557.6156.6156.761,424,411
5/18/201557.5057.7057.1857.351,668,687
5/15/201557.7157.7456.7057.422,876,898
5/14/201556.9957.5056.7557.352,590,524
5/13/201556.7957.6255.9056.694,069,217
5/12/201556.7057.1756.2556.291,734,257
5/11/201556.7357.0656.2556.811,899,447
5/8/201556.0757.4355.8156.702,960,606
5/7/201556.0756.5355.3055.442,671,774
5/6/201557.5057.5855.9956.493,002,024
5/5/201558.6059.0057.9558.244,237,026
5/4/201558.9459.0958.1158.371,874,778
5/1/201558.3459.3758.0058.883,008,892
4/30/201555.8157.8955.5357.784,203,421
4/29/201554.3956.6153.8955.3018,168,710
4/28/201555.2855.5754.3954.403,218,485
4/27/201555.8055.9955.0255.312,183,412
4/24/201555.1155.7654.6155.672,338,213
4/23/201554.6055.6054.5755.172,456,483
4/22/201554.5054.9053.8354.502,220,785
4/21/201555.2555.3254.2454.411,551,072
4/20/201554.8555.5054.8255.202,517,808
4/17/201555.6455.7454.5354.823,166,465
4/16/201555.7555.9755.3955.733,217,083
4/15/201555.6456.1555.1255.813,362,283
4/14/201555.1155.9454.6355.402,124,203
4/13/201555.4455.5354.6554.891,562,999
4/10/201556.0956.2455.0355.442,244,846
4/9/201556.5556.7855.8655.931,155,259
4/8/201556.4057.8956.1556.451,907,217
4/7/201556.6556.7156.2556.391,831,598
4/6/201556.7257.0556.5256.66965,067
4/2/201556.2857.2456.2556.581,562,680
4/1/201555.6556.6955.6556.341,609,273
3/31/201556.1956.8655.5455.75908,618
3/30/201556.2156.6355.9856.43763,939
3/27/201555.8356.6255.2555.971,755,666
3/26/201556.6056.7555.2555.941,407,377
3/25/201555.8156.6055.8156.291,224,115
3/24/201556.6156.7355.5955.75632,060
3/23/201556.2656.9455.8856.61754,962
3/20/201555.4356.2655.1956.261,437,482
3/19/201555.2755.2754.3055.01945,887
3/18/201554.1355.9954.0055.661,213,316
3/17/201554.2054.8553.6954.43938,411
3/16/201554.0054.5753.2554.471,960,445
3/13/201554.7754.7753.3354.411,446,217
3/12/201555.2655.3454.5054.881,635,761
3/11/201555.2955.3554.3854.751,816,671
3/10/201555.2655.6854.7655.351,750,822
3/9/201557.3257.8155.6555.761,568,886
3/6/201557.8558.1956.7557.311,465,412
3/5/201558.3959.0157.9358.05822,342
3/4/201558.8058.8457.9758.25872,225
3/3/201558.2659.4158.1259.011,269,522
3/2/201559.5659.8357.9058.50976,800
2/27/201558.5259.5058.3159.48945,874
2/26/201558.9459.1458.0258.49850,269
2/25/201559.1759.7558.8158.94776,441
2/24/201559.4459.5258.2759.201,303,134
2/23/201559.9560.1959.0059.321,837,062
2/20/201558.7760.2358.7560.201,295,901
2/19/201559.0059.2557.7558.912,276,911
2/18/201560.2660.3959.0159.371,300,412
2/17/201560.1760.7859.6660.39816,808
2/13/201560.2360.4159.1760.171,284,733
2/12/201559.3659.5058.8059.21810,385
2/11/201558.8759.3758.3658.75871,843
2/10/201558.6759.4858.1159.36946,182
2/9/201560.0060.1358.3058.541,722,697
2/6/201560.9660.9659.2759.851,488,144
2/5/201560.8761.3060.0160.771,384,327
2/4/201560.2461.2559.4060.331,355,472
2/3/201562.8863.1461.6561.761,717,732
2/2/201562.1663.5361.6962.712,303,208
1/30/201560.5562.2960.2161.401,585,006
1/29/201559.3060.9358.5460.752,040,356
1/28/201560.7060.8358.8359.131,983,875
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center