ETP - Energy Transfer Partners, L.P.
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | - | - | - | - | - | - |
| 01 June 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 31 May 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 300 |
| 30 May 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 30 May 2023 | 0.058 Dividend | |||||
| 26 May 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.07 | 300 |
| 25 May 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.07 | 1,200 |
| 24 May 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.18 | - |
| 23 May 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.23 | - |
| 22 May 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.22 | - |
| 19 May 2023 | 16.27 | 16.29 | 16.27 | 16.29 | 16.23 | 200 |
| 18 May 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | - |
| 17 May 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.09 | 500 |
| 16 May 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.25 | 100 |
| 15 May 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.20 | 800 |
| 12 May 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.33 | - |
| 11 May 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | 1,400 |
| 10 May 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.22 | 400 |
| 09 May 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.32 | - |
| 08 May 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.37 | - |
| 05 May 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.30 | - |
| 04 May 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.29 | 700 |
| 03 May 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.37 | - |
| 02 May 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - |
| 01 May 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.40 | - |
| 28 Apr 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.49 | 100 |
| 27 Apr 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.42 | - |
| 27 Apr 2023 | 0.053 Dividend | |||||
| 26 Apr 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.43 | - |
| 25 Apr 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.46 | - |
| 24 Apr 2023 | 16.69 | 16.69 | 16.57 | 16.57 | 16.46 | 1,000 |
| 21 Apr 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.41 | - |
| 20 Apr 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | 500 |
| 19 Apr 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.38 | 2,900 |
| 18 Apr 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.38 | - |
| 17 Apr 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | - |
| 14 Apr 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.42 | - |
| 13 Apr 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | - |
| 12 Apr 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.31 | 100 |
| 11 Apr 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.33 | - |
| 10 Apr 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.33 | - |
| 06 Apr 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.33 | - |
| 05 Apr 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.35 | - |
| 04 Apr 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.33 | - |
| 03 Apr 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.32 | - |
| 31 Mar 2023 | 16.41 | 16.43 | 16.41 | 16.43 | 16.32 | 400 |
| 30 Mar 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.26 | - |
| 30 Mar 2023 | 0.053 Dividend | |||||
| 29 Mar 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.13 | - |
| 28 Mar 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | - |
| 27 Mar 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.13 | 1,000 |
| 24 Mar 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 100 |
| 23 Mar 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.20 | - |
| 22 Mar 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.20 | - |
| 21 Mar 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | - |
| 20 Mar 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | - |
| 17 Mar 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
| 16 Mar 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
| 15 Mar 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
| 14 Mar 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.25 | - |
| 13 Mar 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 700 |
| 10 Mar 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.27 | 200 |
| 09 Mar 2023 | 16.56 | 16.56 | 16.49 | 16.49 | 16.32 | 2,400 |
| 08 Mar 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.39 | - |
| 07 Mar 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.59 | 700 |
| 06 Mar 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.29 | 200 |
| 03 Mar 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.28 | - |
| 02 Mar 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.27 | - |
| 01 Mar 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.31 | - |
| 28 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | - |
| 27 Feb 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | - |
| 27 Feb 2023 | 0.053 Dividend | |||||
| 24 Feb 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.34 | - |
| 23 Feb 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.30 | 600 |
| 22 Feb 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.29 | - |
| 21 Feb 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.38 | 1,000 |
| 17 Feb 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.50 | 5,000 |
| 16 Feb 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | 200 |
| 15 Feb 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.40 | 600 |
| 14 Feb 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.59 | - |
| 13 Feb 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.53 | - |
| 10 Feb 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.51 | 200 |
| 09 Feb 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.55 | 1,500 |
| 08 Feb 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.61 | 4,400 |
| 07 Feb 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.60 | - |
| 06 Feb 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.66 | - |
| 03 Feb 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.70 | - |
| 02 Feb 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | 1,500 |
| 01 Feb 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.59 | - |
| 31 Jan 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.55 | - |
| 30 Jan 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.63 | - |
| 30 Jan 2023 | 0.053 Dividend | |||||
| 27 Jan 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.57 | - |
| 26 Jan 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.56 | - |
| 25 Jan 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.56 | - |
| 24 Jan 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.55 | - |
| 23 Jan 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.57 | 100 |
| 20 Jan 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.56 | - |
| 19 Jan 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.59 | - |
| 18 Jan 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.