ENERGY TRANSFER PARTNERS Historical Stock Prices

ETP 
$57.47
*  
0.56
0.97%
Get ETP Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading ETP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.75  58.27  57.38  57.47 1,305,228
08/28/2014 57.75 58.27 57.38 57.47 1,305,228
08/27/2014 56.88 58.04 56.88 58.03 1,879,003
08/26/2014 57.29 57.29 56.6768 57.08 1,028,984
08/25/2014 56.48 56.81 56.11 56.61 1,502,089
08/22/2014 56.8 56.83 56.34 56.47 1,219,622
08/21/2014 57.11 57.17 56.64 56.8 1,632,983
08/20/2014 57.15 57.23 56.92 57.18 2,349,962
08/19/2014 57.44 57.44 57.04 57.12 1,218,974
08/18/2014 57.65 57.67 57 57.2 1,401,530
08/15/2014 57.7 57.83 57.28 57.56 1,732,847
08/14/2014 57.24 57.75 57 57.33 1,497,299
08/13/2014 57.68 57.69 56.88 57.07 1,598,204
08/12/2014 57.97 57.97 57.22 57.4 1,337,472
08/11/2014 57.71 58.63 57.53 57.96 2,607,660
08/08/2014 56.35 56.72 55.8101 56.66 975,282
08/07/2014 55.52 56.97 55.51 56.36 1,454,546
08/06/2014 56.08 56.3 55.185 55.51 1,376,315
08/05/2014 56.86 56.93 55.8301 56.35 967,122
08/04/2014 56.24 56.9477 56.01 56.8 995,415
08/01/2014 55.7 56.18 54.64 56.14 1,313,534
07/31/2014 56.76 56.94 55.65 55.74 1,484,894
07/30/2014 58.67 58.736 57.65 57.99 980,499
07/29/2014 58.89 59.28 58.32 58.4 902,629
07/28/2014 59.1 59.2 58.5 58.78 852,785
07/25/2014 59.15 59.2 58.7 59.04 822,781
07/24/2014 58.11 59.29 58.06 59.24 1,488,414
07/23/2014 58 58.39 57.9 58.14 913,515
07/22/2014 57.49 58.1 57.445 57.86 740,189
07/21/2014 56.75 57.32 56.63 57.32 737,400
07/18/2014 56.68 56.97 56.55 56.79 643,544
07/17/2014 56.59 56.97 56.52 56.73 898,921
07/16/2014 56.96 57.18 56.53 56.77 1,175,568
07/15/2014 56.34 56.81 56.175 56.78 798,268
07/14/2014 56.69 56.75 56.31 56.32 705,938
07/11/2014 56.43 56.6 56.12 56.56 729,445
07/10/2014 56.16 56.55 55.92 56.45 1,202,764
07/09/2014 56.28 56.65 56 56.61 1,305,624
07/08/2014 56.8 56.886 55.84 56.22 1,217,196
07/07/2014 57.8 57.84 56.76 57.04 991,903
07/03/2014 58.16 58.2 57.51 57.8 517,117
07/02/2014 58.39 58.4 57.871 58.02 1,023,934
07/01/2014 58 58.41 57.8625 58.18 1,102,900
06/30/2014 57.65 57.98 57.54 57.97 601,492
06/27/2014 57.53 57.87 57.4 57.61 1,040,818
06/26/2014 57.53 57.59 57.15 57.44 1,059,708
06/25/2014 57.13 57.88 56.7839 57.41 1,096,732
06/24/2014 57.13 57.5 57 57.07 1,066,543
06/23/2014 56.93 57.28 56.8 57.13 1,049,700
06/20/2014 56.7 57.5 56.29 56.8 2,552,665
06/19/2014 56.37 56.96 56.36 56.73 1,190,758
06/18/2014 57.22 57.24 56.12 56.37 947,467
06/17/2014 56.99 57.21 56.76 57.09 568,293
06/16/2014 56.48 56.99 56.32 56.97 796,935
06/13/2014 56.39 56.39 55.9 56.19 626,248
06/12/2014 56.34 56.5499 56.15 56.35 695,126
06/11/2014 56.78 56.8848 56.25 56.49 897,343
06/10/2014 56.73 56.89 56.63 56.75 742,635
06/09/2014 56.89 56.9 56.58 56.7 1,073,798
06/06/2014 56.69 56.85 56.33 56.83 1,120,006
06/05/2014 56.79 56.79 56.24 56.53 779,471
06/04/2014 56.32 56.78 56.21 56.65 1,185,279
06/03/2014 56.6 56.74 56.03 56.19 962,956
06/02/2014 56.38 56.62 56.1 56.59 862,954
05/30/2014 56.25 56.38 56 56.32 1,169,982
05/29/2014 56.57 56.8 56.08 56.21 974,446
05/28/2014 56.09 56.72 55.67 56.45 1,212,697
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?