Energy Transfer Partners L.P (ETP) Historical Stock Data
17.60 ↑0.00 (0.00%)
As of Market Close on November 15th, 2024.
Historical Data
In the past 30 trading days, ETP is down -0.10% a day on average. There have been 19 days where Energy Transfer Partners L.P closed green and 11 days where ETP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17.60 | 17.60 | ↑$0.00 (0.00%) | 17.60 | 17.60 | 2.10K |
| 2024-11-08 | 17.63 | 17.63 | ↑$0.00 (0.00%) | 17.63 | 17.63 | 3.30K |
| 2024-11-01 | 17.55 | 17.50 | ↓$0.05 (-0.28%) | 17.50 | 17.55 | 6.40K |
| 2024-10-11 | 17.65 | 17.66 | ↑$0.01 (0.06%) | 17.65 | 17.66 | 3.20K |
| 2024-10-04 | 17.69 | 17.69 | ↑$0.00 (0.00%) | 17.69 | 17.69 | 6.30K |
| 2024-09-20 | 17.70 | 17.70 | ↑$0.00 (0.00%) | 17.70 | 17.70 | 1K |
| 2024-09-13 | 17.60 | 17.70 | ↑$0.10 (0.57%) | 17.60 | 17.70 | 3.60K |
| 2024-08-30 | 17.43 | 17.43 | ↑$0.00 (0.00%) | 17.43 | 17.43 | 2.50K |
| 2024-08-23 | 17.47 | 17.48 | ↑$0.01 (0.06%) | 17.47 | 17.48 | 5.10K |
| 2024-08-16 | 17.33 | 17.33 | ↑$0.00 (0.00%) | 17.33 | 17.33 | 3K |
| 2024-08-09 | 17.16 | 17.16 | ↑$0.00 (0.00%) | 17.16 | 17.16 | 300 |
| 2024-07-26 | 17.23 | 17.23 | ↑$0.00 (0.00%) | 17.23 | 17.23 | 800 |
| 2024-07-12 | 17.04 | 17.04 | ↑$0.00 (0.00%) | 17.04 | 17.04 | 1.30K |
| 2024-07-05 | 16.82 | 16.82 | ↑$0.00 (0.00%) | 16.82 | 16.82 | 1.30K |
| 2024-06-28 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 1.50K |
| 2018-10-18 | 21.66 | 21.47 | ↓$0.19 (-0.88%) | 21.43 | 22.29 | 13.72M |
| 2018-10-17 | 21.70 | 21.77 | ↑$0.07 (0.32%) | 21.55 | 21.94 | 8.83M |
| 2018-10-16 | 21.91 | 21.74 | ↓$0.17 (-0.78%) | 21.69 | 22.06 | 7.44M |
| 2018-10-15 | 21.70 | 21.79 | ↑$0.09 (0.41%) | 21.63 | 21.97 | 5.42M |
| 2018-10-12 | 21.65 | 21.61 | ↓$0.04 (-0.18%) | 21.37 | 21.93 | 5.84M |
| 2018-10-11 | 21.64 | 21.36 | ↓$0.28 (-1.29%) | 21.13 | 21.73 | 6.80M |
| 2018-10-10 | 22.20 | 21.80 | ↓$0.40 (-1.80%) | 21.74 | 22.26 | 5.04M |
| 2018-10-09 | 22.16 | 22.23 | ↑$0.07 (0.32%) | 22.06 | 22.43 | 3.33M |
| 2018-10-08 | 22.30 | 22.10 | ↓$0.20 (-0.90%) | 21.89 | 22.42 | 3.73M |
| 2018-10-05 | 22.52 | 22.36 | ↓$0.16 (-0.71%) | 22.29 | 22.55 | 1.49M |
| 2018-10-04 | 22.71 | 22.35 | ↓$0.36 (-1.59%) | 22.19 | 22.72 | 4.03M |
| 2018-10-03 | 22.95 | 22.70 | ↓$0.25 (-1.09%) | 22.65 | 23.06 | 3.27M |
| 2018-10-02 | 23.11 | 22.86 | ↓$0.25 (-1.08%) | 22.81 | 23.17 | 3.31M |
| 2018-10-01 | 22.27 | 23.08 | ↑$0.81 (3.64%) | 22.27 | 23.19 | 6.61M |
| 2018-09-28 | 21.80 | 22.26 | ↑$0.46 (2.11%) | 21.74 | 22.36 | 2.79M |
Create an account or log in to view more rows.
$ETP this is my only green stonk!
I really like this stonk.
$ETP warming up
$ETP the catalyst we need !
$ETP buying this dip
$ETP hows short doing? Keep short pls
we need your money.
$ETP I still don’t wanna buy it
$ETP Love this stock.
Light taps
$ETP we want higher!!!
$ETP Burn burn burn
$ETP I like it