Australia markets open in 7 hours 28 minutes

Energy Transfer Partners, L.P. (ETP)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 05:07PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 202118.8218.8518.8218.8518.85600
29 Nov 20210.045 Dividend
26 Nov 202118.8318.8318.8318.8318.78500
24 Nov 202118.9618.9618.9618.9618.91800
23 Nov 202118.9618.9618.9618.9618.91-
22 Nov 202118.9618.9618.9618.9618.91100
19 Nov 202118.9918.9918.9918.9918.94-
18 Nov 202118.9818.9818.9818.9818.935,000
17 Nov 202118.9818.9818.9818.9818.93-
16 Nov 202119.0019.0019.0019.0018.95-
15 Nov 202118.9919.0118.9919.0118.961,600
12 Nov 202119.0219.0219.0219.0218.97-
11 Nov 202118.9719.0118.9719.0118.963,400
10 Nov 202118.9219.0318.9219.0318.988,300
09 Nov 202118.9919.0618.9919.0619.011,700
08 Nov 202119.0219.0219.0219.0218.971,000
05 Nov 202119.0519.0519.0519.0519.00-
04 Nov 202118.9918.9918.9918.9918.94-
03 Nov 202118.9718.9718.9718.9718.92-
02 Nov 202118.9718.9718.9718.9718.92-
01 Nov 202118.9618.9618.9618.9618.91-
29 Oct 202119.0019.0019.0019.0018.95-
28 Oct 202119.0119.0119.0119.0118.96-
28 Oct 20210.045 Dividend
27 Oct 202119.0319.0319.0319.0318.94100
26 Oct 202118.9518.9518.9518.9518.86200
25 Oct 202119.0219.0219.0219.0218.93-
22 Oct 202118.9818.9818.9818.9818.89-
21 Oct 202119.0719.0718.9718.9718.884,300
20 Oct 202119.0819.0819.0819.0818.99200
19 Oct 202118.9718.9718.9718.9718.88-
18 Oct 202118.9718.9718.9718.9718.88-
15 Oct 202118.9618.9618.9618.9618.87-
14 Oct 202118.9618.9618.9618.9618.87-
13 Oct 202118.8818.8818.8818.8818.79-
12 Oct 202118.8518.8518.8518.8518.76-
11 Oct 2021------
08 Oct 202118.8518.8518.8518.8518.76800
07 Oct 202118.9918.9918.9918.9918.90-
06 Oct 202118.9918.9918.9918.9918.90-
05 Oct 202118.9918.9918.9918.9918.90-
04 Oct 202118.9918.9918.9918.9918.90-
01 Oct 202118.9918.9918.9918.9918.90-
30 Sept 202118.9918.9918.9918.9918.90-
29 Sept 202118.9918.9918.9918.9918.90-
28 Sept 202118.9918.9918.9918.9918.90-
28 Sept 20210.045 Dividend
27 Sept 202118.9918.9918.9918.9918.865,000
24 Sept 202119.0019.0019.0019.0018.86-
23 Sept 202119.0019.0019.0019.0018.86-
22 Sept 202119.0019.0019.0019.0018.86400
21 Sept 202118.9818.9818.9818.9818.85400
20 Sept 202119.0819.0819.0819.0818.94-
17 Sept 202119.0819.0819.0819.0818.94-
16 Sept 202119.0819.0819.0819.0818.94-
15 Sept 202119.0819.0819.0819.0818.94-
14 Sept 202119.0819.0819.0819.0818.94-
13 Sept 202119.0819.0819.0819.0818.942,300
10 Sept 202119.0819.0819.0819.0818.94-
09 Sept 202119.0819.0819.0819.0818.94-
08 Sept 202119.0819.0819.0819.0818.94-
07 Sept 202119.0819.0819.0819.0818.94-
03 Sept 202119.0819.0819.0819.0818.94-
02 Sept 202119.0819.0819.0819.0818.94400
01 Sept 202119.0619.0619.0619.0618.92-
31 Aug 202119.0619.0619.0619.0618.92400
30 Aug 202119.0519.0519.0519.0518.91400
30 Aug 20210.045 Dividend
27 Aug 202119.0519.0519.0519.0518.87-
26 Aug 202119.0519.0519.0519.0518.87-
25 Aug 202119.0519.0519.0519.0518.87300
24 Aug 202119.0719.0819.0719.0818.908,000
23 Aug 202119.0519.0519.0519.0518.87-
20 Aug 202119.0519.0519.0519.0518.878,900
19 Aug 202118.9718.9718.9718.9718.793,100
18 Aug 202119.0119.0119.0119.0118.83-
17 Aug 202119.0119.0119.0119.0118.83800
16 Aug 202119.0119.0119.0119.0118.83-
13 Aug 202119.0119.0119.0119.0118.83-
12 Aug 202119.0119.0119.0119.0118.831,100
11 Aug 202118.9218.9218.9218.9218.74-
10 Aug 202118.9218.9218.9218.9218.74-
09 Aug 202118.9218.9218.9218.9218.74-
06 Aug 202118.9818.9818.9818.9818.80-
05 Aug 202118.9918.9918.9918.9918.81-
04 Aug 202119.0119.0119.0119.0118.83-
03 Aug 202118.9718.9718.9718.9718.79-
02 Aug 2021------
30 July 202118.9718.9718.9718.9718.79-
29 July 202119.0019.0019.0019.0018.82-
29 July 20210.045 Dividend
28 July 202119.0019.0019.0019.0018.78-
27 July 202118.9618.9618.9618.9618.74-
26 July 202118.9218.9218.9218.9218.70-
23 July 202118.9218.9218.9218.9218.70-
22 July 202118.9218.9218.9218.9218.70-
21 July 202118.9218.9218.9218.9218.70100
20 July 202118.9218.9218.9218.9218.70-
19 July 202118.9218.9218.9218.9218.70400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...