Home > Quotes > ETP > Historical Prices

ENERGY TRANSFER PARTNERS Historical Stock Prices

ETP 
$50.36
*  
0.58
  negative  
1.17%
Get ETP Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  50.26  50.57  50.03  50.36 1,613,657
05/17/2013 50.48 50.57 50.03 50.36 1,613,557
05/16/2013 50.2 50.49 49.75 49.78 1,172,831
05/15/2013 50.26 50.38 49.76 50.16 1,288,193
05/14/2013 50.1 50.45 49.85 50.11 1,662,939
05/13/2013 50 50.16 49.53 49.89 1,328,496
05/10/2013 50 50.1 49.51 49.8 1,377,043
05/09/2013 48.88 50.11 48.25 50.02 2,299,484
05/08/2013 47.65 48.66 47.65 48.6 2,484,523
05/07/2013 48.24 48.29 47.57 47.65 1,269,510
05/06/2013 47.94 48.25 47.32 47.94 1,568,181
05/03/2013 48 48.15 47.61 47.83 1,481,055
05/02/2013 48.5 48.5 47.55 47.6 1,744,902
05/01/2013 49.91 49.94 48.85 48.85 2,061,659
04/30/2013 49.92 50.15 49.5 49.79 1,416,446
04/29/2013 49.1 49.87 49.023 49.83 1,309,988
04/26/2013 48.8 49.19 48.13 48.91 1,130,850
04/25/2013 48.92 49.24 48.65 48.91 1,343,683
04/24/2013 48.78 48.9 48.52 48.63 1,605,905
04/23/2013 48.33 48.7998 48.15 48.58 966,215
04/22/2013 48.36 48.48 47.91 48.19 1,194,562
04/19/2013 47.75 48.439 47.7 48.2 1,620,427
04/18/2013 47.66 48.15 47.64 47.67 953,143
04/17/2013 47.74 47.83 47.32 47.59 1,317,580
04/16/2013 47.4 48.2 47.39 47.83 1,806,919
04/15/2013 48.2 48.21 46.79 46.83 2,394,592
04/12/2013 48.46 48.8 48.24 48.25 1,276,929
04/11/2013 48.57 49 48.4 48.58 2,188,682
04/10/2013 49.21 49.35 48.57 48.6 2,312,790
04/09/2013 49.3 49.52 49 49.09 3,085,905
04/08/2013 48.84 49.54 48.75 49.18 1,806,892
04/05/2013 48.25 49.9 48.05 48.57 8,983,032
04/04/2013 49.8 50.36 49.8 50.35 1,357,570
04/03/2013 50.6 50.63 49.51 49.98 1,344,858
04/02/2013 50.64 50.9 50.46 50.59 1,441,270
04/01/2013 50.64 50.95 50.4975 50.72 1,350,701
03/28/2013 49.97 50.71 49.87 50.69 1,883,902
03/27/2013 49.31 49.91 49.1 49.88 1,785,909
03/26/2013 49.53 49.64 49.03 49.57 1,389,928
03/25/2013 49.54 49.75 49.12 49.5 1,577,851
03/22/2013 49.32 49.6 48.68 49.35 1,782,516
03/21/2013 48.51 49.73 48.3 49.28 2,709,733
03/20/2013 47.57 48.55 47.5 48.53 1,049,674
03/19/2013 47.5 47.77 47.23 47.46 1,218,091
03/18/2013 47 47.6 46.88 47.49 814,281
03/15/2013 47.13 47.57 47.01 47.21 1,758,158
03/14/2013 47.2 47.41 46.82 47.13 1,243,967
03/13/2013 47.41 47.43 47.06 47.18 998,731
03/12/2013 47.35 47.73 47.04 47.43 1,381,920
03/11/2013 47.13 47.65 46.6 47.32 1,570,130
03/08/2013 46.56 47.19 46.56 47.1 1,943,998
03/07/2013 46.4 46.57 46.08 46.43 1,809,848
03/06/2013 47.28 47.35 46.13 46.53 2,663,181
03/05/2013 47.74 47.86 47.17 47.35 1,412,869
03/04/2013 47.4 47.94 47.1 47.67 1,314,260
03/01/2013 47.71 47.89 47.16 47.4 990,790
02/28/2013 48 48.38 47.75 47.91 1,259,820
02/27/2013 47.25 48.3 47.12 48.03 2,086,706
02/26/2013 47.08 47.35 46.65 47.21 951,029
02/25/2013 47.44 47.75 46.85 46.89 1,308,865
02/22/2013 46.91 47.43 46.821 47.19 1,472,446
02/21/2013 46.75 47.4 46.51 46.68 1,919,047
02/20/2013 47.5 47.59 46.7 46.84 1,346,792
02/19/2013 46.86 47.5 46.6 47.5 1,181,767
02/15/2013 46.91 47.2 46.61 46.75 1,070,364
02/14/2013 46.93 47.14 46.7245 47.04 1,010,736
02/13/2013 46.7 46.82 46.4 46.82 951,395
02/12/2013 46.5 46.7 46.35 46.66 1,104,570
02/11/2013 46.2 46.66 46.01 46.54 964,715
02/08/2013 46.1 46.2 45.65 46.15 1,340,832
02/07/2013 45.89 46.2 45.87 46.16 862,886
02/06/2013 45.78 46.11 45.75 46.05 893,875
02/05/2013 46.39 46.39 45.5 45.94 1,746,585
02/04/2013 47.03 47.24 46.91 46.95 1,753,773
02/01/2013 47.11 47.17 46.634 47.05 2,077,600
01/31/2013 46.44 47 46.43 46.99 1,339,110
01/30/2013 46.92 47 46.4833 46.5 2,717,018
01/29/2013 46.65 46.96 46.42 46.91 1,196,917
01/28/2013 46.35 46.66 46.14 46.64 1,386,913
01/25/2013 45.9 46.44 45.85 46.25 1,587,114
01/24/2013 46.97 47.1 45.9 45.93 2,693,043
01/23/2013 47.99 48 46.92 47.1 1,822,984
01/22/2013 47.34 48 47.31 48 1,560,354
01/18/2013 47.44 47.5 47.01 47.25 1,476,760
01/17/2013 46.94 47.72 46.73 47.3 1,843,850
01/16/2013 46.9 46.9 46.31 46.82 1,497,519
01/15/2013 46.36 46.88 46.11 46.88 2,081,266
01/14/2013 45.97 46.59 45.75 46.36 2,806,429
01/11/2013 45.5 45.82 45.33 45.76 1,361,996
01/10/2013 45.31 45.45 45.1 45.33 1,032,336
01/09/2013 45.14 45.1975 44.88 45.04 998,389
01/08/2013 45.05 45.29 44.9 45.06 4,157,814
01/07/2013 45.4 45.42 44.95 45.06 1,290,890
01/04/2013 45.03 45.49 44.73 45.46 1,166,183
01/03/2013 44.75 45.17 44.51 44.8 1,333,240
01/02/2013 43.67 44.93 43.67 44.75 2,313,638
12/31/2012 42.33 43.03 42.105 42.93 1,527,502
12/28/2012 42.05 42.75 42 42.48 1,138,969
12/27/2012 42.55 43 42.02 42.3 1,188,104
12/26/2012 43.2 43.25 42.55 42.61 953,906
12/24/2012 43.74 43.86 43.1 43.16 666,490
12/21/2012 43.91 44.28 43.51 43.82 2,880,806
12/20/2012 43.95 44.24 43.75 44.23 1,360,136
12/19/2012 43.32 44 43.25 43.87 1,351,832
12/18/2012 42.97 43.64 42.84 43.34 1,378,081
12/17/2012 42.92 43.1066 42.7 42.89 864,789
12/14/2012 42.67 43.25 42.6401 42.87 951,845
12/13/2012 43 43.1 42.27 42.77 1,478,487
12/12/2012 43.17 43.37 42.995 43 1,271,986
12/11/2012 43.25 43.35 43 43.2 1,057,346
12/10/2012 43.16 43.84 43.13 43.18 1,368,687
12/07/2012 43.2 43.36 42.9642 43.31 1,304,215
12/06/2012 43.28 43.58 42.97 43.23 1,697,011
12/05/2012 43.2 43.65 42.87 43.3 1,878,899
12/04/2012 43.46 43.62 43.18 43.19 1,004,378
12/03/2012 44 44.03 43.44 43.47 1,342,165
11/30/2012 43.7 44 43.21 43.89 1,756,959
11/29/2012 43.35 43.72 43.17 43.54 1,494,063
11/28/2012 43 43.3 42.76 43.25 1,113,587
11/27/2012 42.94 43.2499 42.81 43.18 1,261,465
11/26/2012 43.15 43.24 42.93 43 1,382,649
11/23/2012 42.85 43.15 42.76 43.15 449,942
11/21/2012 43.01 43.04 42.62 42.82 1,161,386
11/20/2012 42.9 43.04 42.648 42.99 1,375,346
11/19/2012 42.67 43.04 42.46 42.92 1,910,833
11/16/2012 41.74 42.44 41.7 42.36 1,510,162
11/15/2012 41.8 42.48 41.41 41.74 2,509,938
11/14/2012 42.49 43 42 42.03 5,120,660
11/13/2012 42.07 42.475 41.65 42.1 2,044,491
11/12/2012 42.6 42.8 41.92 42.13 2,751,139
11/09/2012 41.53 42.9055 41.3 42.08 3,319,030
11/08/2012 41.01 42.09 41.01 41.45 5,186,429
11/07/2012 41.38 41.39 40.19 40.89 2,573,235
11/06/2012 41.44 41.77 41.2 41.58 1,260,410
11/05/2012 41.75 41.88 41.24 41.39 1,538,928
11/02/2012 42.16 42.22 41.65 41.71 1,752,745
11/01/2012 43.05 43.13 42.76 42.96 2,336,697
10/31/2012 42.9 43.11 42.5 42.8 1,480,221
10/26/2012 42.64 42.95 42.5 42.95 1,339,675
10/25/2012 42.65 42.85 42.41 42.6 961,749
10/24/2012 42.49 42.97 42.32 42.65 1,684,540
10/23/2012 42.09 42.5 41.6 42.39 1,926,180
10/22/2012 42.3 42.53 42 42.18 1,788,772
10/19/2012 42.55 42.68 42.13 42.25 2,357,582
10/18/2012 43.02 43.05 42.51 42.52 2,298,703
10/17/2012 42.38 43.18 42.38 43.11 1,854,553
10/16/2012 42.5 42.75 42.27 42.71 1,969,399
10/15/2012 42.94 42.94 42.16 42.41 3,719,083
10/12/2012 42.67 43.35 42.16 42.61 4,242,039
10/11/2012 43.37 43.37 42.34 42.47 7,722,328
10/10/2012 43.75 43.81 42.88 43.04 3,380,849
10/09/2012 44.37 45 43.85 43.99 2,895,475
10/08/2012 43.65 44.75 43.5 44.61 3,213,841
10/05/2012 42.14 43.89 42.14 43.59 8,486,385
10/04/2012 41.75 42.08 41.03 41.62 5,803,674
10/03/2012 42.4 42.43 41.71 41.74 3,145,868
10/02/2012 42.32 42.97 42.32 42.4 2,761,461
10/01/2012 42.5 43.24 42.15 42.2 2,460,513
09/28/2012 42.49 42.57 42.1 42.57 2,046,667
09/27/2012 42.78 42.8 42.15 42.57 2,395,118
09/26/2012 42.83 42.9352 42.22 42.32 2,074,207
09/25/2012 43.75 43.75 42.7601 42.84 1,887,531
09/24/2012 42.76 43.88 42.71 43.6 2,110,708
09/21/2012 41.89 42.87 41.86 42.81 4,492,865
09/20/2012 42.1 42.1154 41.35 41.75 3,678,855
09/19/2012 42.09 42.28 42.04 42.07 1,614,350
09/18/2012 42.4 42.44 42.03 42.13 1,725,904
09/17/2012 42.62 42.7 42.35 42.37 2,003,024
09/14/2012 43.17 43.31 42.51 42.64 2,405,391
09/13/2012 42.7 43.46 42.51 43.03 1,111,110
09/12/2012 42.85 42.99 42.58 42.71 1,504,722
09/11/2012 43 43.04 42.52 42.76 1,386,030
09/10/2012 43.81 43.81 42.87 42.92 1,279,197
09/07/2012 43.45 43.83 43.17 43.83 1,372,821
09/06/2012 43.8 43.93 43.52 43.6 1,507,394
09/05/2012 43.47 43.77 43.058 43.61 954,149
09/04/2012 42.91 43.58 42.67 43.37 1,640,407
08/31/2012 42.72 42.78 42.35 42.72 961,889
08/30/2012 42.45 42.74 42.4 42.58 997,645
08/29/2012 42.55 42.66 42.36 42.4 987,244
08/28/2012 42.08 42.65 42.08 42.5 904,183
08/27/2012 42.19 42.35 42.01 42.09 750,960
08/24/2012 42.27 42.4 42.0201 42.2 747,786
08/23/2012 42.5 42.6 42.24 42.28 837,094
08/22/2012 42.74 42.74 42.27 42.52 1,158,162
08/21/2012 42.8 42.84 42.4 42.82 1,585,181
08/20/2012 43.83 43.9 42.75 42.84 2,094,634
08/17/2012 43.96 43.96 43.47 43.75 978,034
08/16/2012 43.9 44 43.65 43.82 824,944
08/15/2012 43.81 44.1 43.68 43.88 998,334
08/14/2012 44.23 44.23 43.72 43.92 1,210,569
08/13/2012 44.44 44.6 43.5695 43.67 1,119,093
08/10/2012 44.1 44.6 44 44.6 730,979
08/09/2012 43.56 44.37 43.5 44.25 1,135,291
08/08/2012 43.51 43.799 43.2102 43.52 1,451,990
08/07/2012 43.9 44.5 43.84 44.4 1,230,957
08/06/2012 43.5 44.15 43.15 43.9 1,458,880
08/03/2012 43.93 44.24 43.4 43.5 1,775,025
08/02/2012 44.35 44.55 43.5 43.53 1,848,110
08/01/2012 45.97 45.9799 45.5 45.63 1,178,383
07/31/2012 46 46 45.66 45.8 1,057,787
07/30/2012 45.55 45.98 45.46 45.89 1,008,755
07/27/2012 45.33 45.57 45.12 45.46 1,036,228
07/26/2012 44.76 45.13 44.4601 45.07 872,229
07/25/2012 44.82 44.82 44.03 44.25 1,072,841
07/24/2012 45.48 45.49 44.35 44.62 1,434,240
07/23/2012 45.31 45.44 45 45.24 992,615
07/20/2012 45.65 45.84 45.51 45.62 949,255
07/19/2012 45.85 45.85 45.4 45.68 1,122,226
07/18/2012 45.75 45.78 45.5101 45.7 1,097,682
07/17/2012 45.49 45.78 45.29 45.7 1,279,814
07/16/2012 45.25 45.57 45.02 45.37 1,387,816
07/13/2012 45 45.2 44.89 45.18 1,035,499
07/12/2012 44.87 44.93 44.51 44.87 1,088,666
07/11/2012 44.55 45.04 44.45 44.94 1,104,140
07/10/2012 45.15 45.2 44.4 44.65 1,203,044
07/09/2012 45.32 45.33 44.6 44.96 1,313,924
07/06/2012 44.54 45.1 44.4 45.07 1,666,865
07/05/2012 44.79 44.79 44.39 44.66 1,672,976
07/03/2012 44.48 44.57 44.21 44.56 1,275,257
07/02/2012 44.21 44.5 43.96 44.4 1,639,300
06/29/2012 43.98 44.36 43.79 44.19 3,523,206
06/28/2012 43.33 43.75 42.65 43.6 16,418,210
06/27/2012 45.53 46.2 45.14 45.98 1,753,957
06/26/2012 44.22 44.68 43.95 44.33 712,407
06/25/2012 44.51 44.65 43.91 44.21 949,485
06/22/2012 44.71 44.87 44.01 44.85 1,544,328
06/21/2012 45.37 45.59 44.25 44.32 1,119,608
06/20/2012 45 45.3 44.56 45.24 914,421
06/19/2012 44.3 44.94 43.85 44.87 1,289,492
06/18/2012 43.6 44.21 43.1991 44.08 1,135,966
06/15/2012 43.77 44.11 43.55 43.61 1,576,318
06/14/2012 44.08 44.08 43.45 43.66 771,395
06/13/2012 43.9 44.21 43.56 44.12 1,116,339
06/12/2012 43.51 43.69 43.05 43.66 1,054,165
06/11/2012 43.88 44 43.21 43.34 958,688
06/08/2012 42.84 43.66 42.6 43.46 987,840
06/07/2012 43.5 43.71 42.7 43.01 976,580
06/06/2012 42.81 43.7 42.62 43.3 1,434,772
06/05/2012 41.38 42.7 41.37 42.48 1,326,327
06/04/2012 42.6 43 41.15 41.48 2,150,553
06/01/2012 42.83 43.05 42.05 42.57 1,635,848
05/31/2012 43.88 43.9899 43 43.39 1,250,114
05/30/2012 44.51 44.52 43.45 43.74 1,155,189
05/29/2012 45.19 45.35 44.45 44.74 1,009,316
05/25/2012 45.06 45.35 44.55 44.71 929,921
05/24/2012 45.54 45.66 44.6 45.17 745,074
05/23/2012 45.28 45.62 44.4335 45.43 874,247
05/22/2012 45.76 46.2999 45.34 45.52 997,191
05/21/2012 44.22 45.5 44.12 45.46 993,679
05/18/2012 45.11 45.19 43.76 44.06 1,476,850
05/17/2012 45.08 45.29 44.46 44.81 1,288,261
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.