$48.61 +1.89 (%) Energy Transfer Partners LP - NYSE

Aug. 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
8/27/201547.6849.2947.3748.612,738,356
8/26/201546.7747.4145.5446.727,095,079
8/25/201547.0547.1445.7545.812,475,714
8/24/201544.1047.0541.0046.023,827,912
8/21/201548.2548.3846.9847.203,693,295
8/20/201549.5550.2848.4348.512,412,092
8/19/201550.7851.0949.6449.812,306,258
8/18/201550.9151.2350.6050.832,677,322
8/17/201549.8450.9849.7550.502,501,347
8/14/201549.6750.0049.2850.002,222,961
8/13/201549.3149.7248.5749.002,073,607
8/12/201547.4149.6947.1149.603,812,886
8/11/201546.6547.4546.3247.382,542,125
8/10/201546.5447.6646.5446.993,078,825
8/7/201547.3547.9746.5346.872,601,701
8/6/201546.3348.5044.7647.725,407,567
8/5/201548.8050.0046.2546.335,825,466
8/4/201549.3250.1548.6148.702,894,480
8/3/201551.0651.0650.2650.573,391,018
7/31/201551.3551.7751.0051.202,398,158
7/30/201552.4352.6751.3251.421,814,916
7/29/201551.7552.7851.3252.342,336,593
7/28/201550.7552.4850.6851.752,469,391
7/27/201550.2450.9849.6750.463,263,716
7/24/201549.8650.3749.6050.242,630,819
7/23/201549.5150.0049.0149.213,357,778
7/22/201550.2550.7649.1149.572,780,298
7/21/201551.0252.2050.0850.532,847,085
7/20/201552.5852.6351.0451.092,237,079
7/17/201553.0753.3952.3152.682,385,689
7/16/201553.2053.2752.9053.071,847,494
7/15/201553.9154.5052.9453.032,509,335
7/14/201552.4253.8852.4053.471,661,184
7/13/201552.9853.4752.2252.421,850,751
7/10/201552.4952.7351.7852.641,327,377
7/9/201552.4452.6751.8352.201,511,941
7/8/201552.8952.9451.3051.782,159,587
7/7/201552.3553.3751.2853.193,214,524
7/6/201552.5753.0952.2152.551,412,687
7/2/201552.0054.6451.9653.262,901,665
7/1/201552.2052.4651.3051.943,911,772
6/30/201552.2152.4251.9752.203,775,476
6/29/201552.7552.9051.7351.973,004,089
6/26/201553.5053.5652.5653.172,950,194
6/25/201554.2554.5253.5553.561,812,305
6/24/201554.3054.7054.1654.311,810,600
6/23/201554.0454.6054.0454.312,525,364
6/22/201555.7555.9554.0154.175,045,174
6/19/201556.2756.4955.1455.144,031,703
6/18/201555.4856.4855.4656.191,758,361
6/17/201555.6355.8655.1255.431,779,744
6/16/201555.6455.6955.2955.541,521,386
6/15/201554.8556.0054.8155.522,981,130
6/12/201554.9055.0854.6654.981,433,784
6/11/201555.1555.2054.9055.161,817,344
6/10/201555.7755.7755.0355.182,559,106
6/9/201555.1955.4354.9655.362,405,644
6/8/201555.1155.5954.9055.132,397,766
6/5/201554.5455.4454.2855.113,176,071
6/4/201555.3055.5454.5754.751,931,329
6/3/201556.0156.2555.2555.461,758,349
6/2/201556.0456.2255.8356.141,197,823
6/1/201556.3156.4855.9355.962,061,209
5/29/201556.4856.5956.1056.231,806,584
5/28/201556.4856.8456.3956.551,671,009
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!