Energy Transfer Partners, L.P. (ETP)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 17 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,000 |
| 16 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 12 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 11 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 10 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 09 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 08 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 05 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,500 |
| 04 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 03 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 02 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 01 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 28 Mar 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.77 | 1,400 |
| 27 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 27 Mar 2024 | 0.05 Dividend | |||||
| 26 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
| 25 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.69 | - |
| 22 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.69 | - |
| 21 Mar 2024 | 16.73 | 16.73 | 16.72 | 16.72 | 16.67 | 7,000 |
| 20 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
| 19 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
| 18 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.58 | - |
| 15 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 200 |
| 14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.62 | - |
| 13 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.62 | - |
| 12 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
| 11 Mar 2024 | 16.62 | 16.65 | 16.61 | 16.65 | 16.60 | 4,200 |
| 08 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.59 | - |
| 07 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
| 06 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | 1,200 |
| 05 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | 200 |
| 04 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 01 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
| 29 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | 2,600 |
| 28 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | 1,000 |
| 28 Feb 2024 | 0.05 Dividend | |||||
| 27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
| 26 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.46 | - |
| 23 Feb 2024 | 16.55 | 16.56 | 16.55 | 16.56 | 16.46 | 1,500 |
| 22 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.39 | 1,600 |
| 21 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.39 | - |
| 20 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.39 | - |
| 16 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.38 | - |
| 15 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
| 14 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
| 13 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | 300 |
| 12 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.33 | - |
| 09 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.34 | 1,500 |
| 08 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | - |
| 07 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.36 | - |
| 06 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.32 | - |
| 05 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
| 02 Feb 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.39 | 1,700 |
| 01 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.47 | 1,500 |
| 31 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
| 30 Jan 2024 | 16.52 | 16.53 | 16.52 | 16.53 | 16.43 | 4,300 |
| 30 Jan 2024 | 0.05 Dividend | |||||
| 29 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.36 | 4,500 |
| 26 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
| 25 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
| 24 Jan 2024 | 16.37 | 16.45 | 16.37 | 16.45 | 16.30 | 7,100 |
| 23 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.32 | 700 |
| 22 Jan 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 16.33 | 3,000 |
| 19 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.24 | - |
| 18 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.23 | - |
| 17 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | - |
| 16 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
| 12 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | - |
| 11 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | 100 |
| 10 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | - |
| 09 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
| 08 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | 1,500 |
| 05 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | 700 |
| 04 Jan 2024 | 16.22 | 16.38 | 16.22 | 16.38 | 16.23 | 800 |
| 03 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.26 | - |
| 02 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | - |
| 29 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | 300 |
| 28 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.19 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.19 | - |
| 21 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.17 | - |
| 20 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.18 | - |
| 19 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.14 | - |
| 18 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.14 | - |
| 15 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.14 | - |
| 14 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.09 | - |
| 13 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 15.95 | 1,100 |
| 12 Dec 2023 | 16.08 | 16.08 | 16.07 | 16.07 | 15.88 | 1,100 |
| 11 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.89 | - |
| 08 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 15.93 | - |
| 07 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | - |
| 06 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.91 | - |
| 05 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | - |
| 04 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.89 | - |
| 01 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.77 | - |
| 30 Nov 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.