$55.97 +0.03 (%) Energy Transfer Partners LP - NYSE

Mar. 27, 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
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
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center