ENERGY TRANSFER PARTNERS, L.P. (NY: ETP)
55.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 54.85 55.50 54.82 55.20 2,517,808 +0.38(+0.69%)
Apr 17, 2015 55.64 55.74 54.53 54.82 3,166,465 -0.91(-1.63%)
Apr 16, 2015 55.75 55.97 55.39 55.73 3,217,083 -0.08(-0.14%)
Apr 15, 2015 55.64 56.15 55.12 55.81 3,362,283 +0.41(+0.74%)
Apr 14, 2015 55.11 55.94 54.63 55.40 2,124,203 +0.51(+0.93%)
Apr 13, 2015 55.44 55.53 54.65 54.89 1,562,999 -0.55(-0.99%)
Apr 10, 2015 56.09 56.24 55.03 55.44 2,244,846 -0.49(-0.88%)
Apr 09, 2015 56.55 56.78 55.86 55.93 1,155,259 -0.52(-0.92%)
Apr 08, 2015 56.40 57.88 56.15 56.45 1,907,217 +0.06(+0.11%)
Apr 07, 2015 56.65 56.71 56.25 56.39 1,831,598 -0.27(-0.48%)
Apr 06, 2015 56.72 57.05 56.52 56.66 965,067 +0.08(+0.14%)
Apr 02, 2015 56.58 56.58 56.58 0 +0.24(+0.43%)
Apr 01, 2015 55.65 56.69 55.65 56.34 1,609,273 +0.59(+1.06%)
Mar 31, 2015 56.19 56.86 55.54 55.75 908,618 -0.68(-1.21%)
Mar 30, 2015 56.21 56.63 55.98 56.43 763,939 +0.46(+0.82%)
Mar 27, 2015 55.83 56.62 55.25 55.97 1,755,666 +0.03(+0.05%)
Mar 26, 2015 56.60 56.75 55.25 55.94 1,407,377 -0.35(-0.62%)
Mar 25, 2015 55.81 56.60 55.81 56.29 1,224,115 +0.54(+0.97%)
Mar 24, 2015 56.61 56.73 55.59 55.75 631,660 -0.86(-1.52%)
Mar 23, 2015 56.26 56.94 55.88 56.61 754,962 +0.35(+0.62%)
Mar 20, 2015 55.43 56.26 55.19 56.26 1,437,482 +1.25(+2.27%)
Mar 19, 2015 55.27 55.27 54.30 55.01 945,887 -0.65(-1.17%)
Mar 18, 2015 54.13 55.99 54.00 55.66 1,213,316 +1.23(+2.26%)
Mar 17, 2015 54.20 54.85 53.69 54.43 938,311 -0.04(-0.07%)
Mar 16, 2015 54.00 54.57 53.25 54.47 1,960,445 +0.06(+0.11%)
Mar 13, 2015 54.77 54.77 53.33 54.41 1,446,217 -0.47(-0.86%)
Mar 12, 2015 55.26 55.34 54.50 54.88 1,635,761 +0.13(+0.24%)
Mar 11, 2015 55.29 55.35 54.38 54.75 1,816,671 -0.60(-1.08%)
Mar 10, 2015 55.26 55.68 54.76 55.35 1,750,622 -0.41(-0.74%)
Mar 09, 2015 57.32 57.81 55.65 55.76 1,568,886 -1.55(-2.70%)
Mar 06, 2015 57.85 58.19 56.75 57.31 1,465,412 -0.74(-1.27%)
Mar 05, 2015 58.39 59.01 57.93 58.05 822,242 -0.20(-0.34%)
Mar 04, 2015 58.84 57.97 58.25 872,225 -0.76(-1.29%)
Mar 03, 2015 59.41 59.01 1,269,510 +0.51(+0.87%)
Mar 02, 2015 59.56 59.83 57.90 58.50 976,800 -0.98(-1.65%)
Feb 27, 2015 58.52 59.50 58.31 59.48 945,874 +0.99(+1.69%)
Feb 26, 2015 58.94 59.14 58.02 58.49 850,269 -0.45(-0.76%)
Feb 25, 2015 59.17 59.75 58.81 58.94 776,441 -0.26(-0.44%)
Feb 24, 2015 59.44 59.52 58.27 59.20 1,303,134 -0.12(-0.20%)
Feb 23, 2015 59.95 60.19 59.00 59.32 1,837,062 -0.88(-1.46%)
Feb 20, 2015 58.77 60.23 58.75 60.20 1,295,901 +1.29(+2.19%)
Feb 19, 2015 59.00 59.25 57.75 58.91 2,276,861 -0.46(-0.77%)
Feb 18, 2015 60.26 60.39 59.01 59.37 1,300,412 -1.02(-1.69%)
Feb 17, 2015 60.17 60.78 59.66 60.39 816,808 +0.22(+0.37%)
Feb 13, 2015 60.17 60.17 60.17 0 +0.96(+1.62%)
Feb 12, 2015 59.36 59.50 58.80 59.21 810,185 +0.46(+0.78%)
Feb 11, 2015 58.87 59.37 58.36 58.75 871,843 -0.61(-1.03%)
Feb 10, 2015 58.67 59.48 58.11 59.36 946,182 +0.82(+1.40%)
Feb 09, 2015 60.00 60.13 58.30 58.54 1,722,697 -1.31(-2.19%)
Feb 06, 2015 60.96 60.96 59.27 59.85 1,488,144 -0.92(-1.51%)
Feb 05, 2015 60.87 61.30 60.01 60.77 1,384,327 +0.44(+0.73%)
Feb 04, 2015 60.24 61.25 59.40 60.33 1,355,472 -1.43(-2.32%)
Feb 03, 2015 62.88 63.14 61.65 61.76 1,717,572 -0.95(-1.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here